Dark

FEDM
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund
stock NYSE ETF

At Close

Aug 7, 2026

66.29USD+1.318%(+0.86)13

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.43)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

66.29USD0.000%(+66.29)4

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	66.2927	66.2927	66.2927	66.2927	+1.318%	13	0.000%
2026-08-06	65.4305	65.4305	65.4305	65.4305	+0.015%	16	+1.318%
2026-08-05	65.4207	65.4207	65.4207	65.4207	+0.358%	24	+1.333%
2026-08-04	65.1876	65.1876	65.1876	65.1876	+0.843%	15	+1.695%
2026-08-03	64.6200	64.6425	64.6200	64.6425	+0.217%	4,966	+2.553%
2026-07-31	64.5026	64.5026	64.5026	64.5026	-0.842%	16	+2.775%
2026-07-30	64.8900	65.0500	64.8900	65.0500	+2.504%	228	+1.910%
2026-07-29	63.4610	63.4610	63.4610	63.4610	-0.166%	33	+4.462%
2026-07-28	63.5665	63.5665	63.5665	63.5665	+0.583%	25	+4.289%
2026-07-27	63.3900	63.4300	62.9700	63.1983	+0.805%	941	+4.896%
2026-07-24	62.8310	62.8310	62.6939	62.6939	+0.699%	130	+5.740%
2026-07-23	62.2589	62.2589	62.2589	62.2589	-1.277%	12	+6.479%
2026-07-22	63.2600	63.2600	63.0641	63.0641	+0.139%	2,451	+5.120%
2026-07-21	63.0200	63.0200	62.9768	62.9768	+1.092%	522	+5.265%
2026-07-20	62.2967	62.2967	62.2967	62.2967	-0.899%	16	+6.414%
2026-07-17	62.8619	62.8619	62.8619	62.8619	-0.194%	105	+5.458%
2026-07-16	62.9842	62.9842	62.9842	62.9842	-0.261%	116	+5.253%
2026-07-15	63.4800	63.4800	62.8300	63.1488	+0.545%	733	+4.979%
2026-07-14	62.8000	62.8066	62.8000	62.8066	+0.687%	779	+5.551%
2026-07-13	62.3782	62.3782	62.3782	62.3782	-0.837%	56	+6.275%
2026-07-10	62.9050	62.9050	62.9050	62.9050	+0.389%	16	+5.385%
2026-07-09	62.6610	62.6610	62.6610	62.6610	+0.530%	24	+5.796%
2026-07-08	61.9101	62.3307	61.9101	62.3307	-0.827%	831	+6.356%
2026-07-07	62.9000	62.9000	62.8503	62.8503	-0.748%	11,846	+5.477%
2026-07-06	63.3242	63.3242	63.3242	63.3242	+0.992%	69	+4.688%
2026-07-02	62.7800	62.7800	62.7019	62.7019	+1.356%	1,090	+5.727%
2026-07-01	62.0900	62.0900	61.8632	61.8632	-0.662%	1,720	+7.160%
2026-06-30	62.2753	62.2753	62.2753	62.2753	+0.340%	27	+6.451%
2026-06-29	61.8700	62.0641	61.8700	62.0641	+0.631%	6,020	+6.813%
2026-06-26	61.6750	61.8200	61.5600	61.6752	-0.285%	1,458	+7.487%
2026-06-25	62.0000	62.0000	61.8515	61.8515	+0.760%	451	+7.180%
2026-06-24	61.3400	61.3850	61.3400	61.3850	-0.059%	411	+7.995%
2026-06-23	61.4215	61.4215	61.4215	61.4215	-1.337%	16	+7.931%
2026-06-22	62.2541	62.2541	62.2541	62.2541	+0.078%	67	+6.487%
2026-06-18	62.2055	62.2055	62.2055	62.2055	-1.170%	31	+6.570%
2026-06-17	63.4700	63.4700	62.9418	62.9418	-0.723%	490	+5.324%
2026-06-16	63.5500	63.5500	63.3999	63.3999	+0.317%	965	+4.563%
2026-06-15	63.1998	63.1998	63.1998	63.1998	+0.342%	157	+4.894%
2026-06-12	62.9847	62.9847	62.9847	62.9847	+0.152%	267	+5.252%
2026-06-11	61.9400	62.8890	61.9400	62.8890	+2.675%	299	+5.412%
2026-06-10	61.2505	61.2505	61.2505	61.2505	-1.141%	192	+8.232%
2026-06-09	61.9600	61.9600	61.9576	61.9576	+0.146%	1,500	+6.997%
2026-06-08	61.8670	61.8670	61.8670	61.8670	+0.578%	53	+7.154%
2026-06-05	62.4000	62.4000	61.5113	61.5113	-2.378%	245	+7.773%
2026-06-04	62.7800	63.0099	62.7800	63.0099	+0.862%	4,618	+5.210%
2026-06-03	62.4716	62.4716	62.4716	62.4716	-0.912%	7	+6.117%
2026-06-02	62.8700	63.0466	62.7600	63.0466	+0.585%	1,308	+5.149%
2026-06-01	62.7900	62.7900	62.6800	62.6800	-0.118%	1,027	+5.764%
2026-05-29	62.9100	62.9100	62.7538	62.7538	+0.278%	2,549	+5.639%
2026-05-28	62.5800	62.5800	62.5800	62.5800	-0.088%	65	+5.933%
2026-05-27	62.6350	62.6350	62.6350	62.6350	-0.342%	89	+5.840%
2026-05-26	62.8500	62.8500	62.8500	62.8500	+0.951%	53	+5.478%
2026-05-22	62.2582	62.2582	62.2582	62.2582	-0.187%	19	+6.480%
2026-05-21	62.3750	62.3750	62.3750	62.3750	+0.249%	102	+6.281%
2026-05-20	62.0600	62.2200	62.0600	62.2200	+1.748%	351	+6.546%
2026-05-19	61.1508	61.1508	61.1508	61.1508	-0.502%	31	+8.409%
2026-05-18	61.4900	61.4900	61.4591	61.4591	+1.050%	1,925	+7.865%
2026-05-15	60.6710	60.8400	60.6710	60.8207	-1.386%	1,024	+8.997%
2026-05-14	61.8800	61.8800	61.6757	61.6757	-0.159%	205	+7.486%
2026-05-13	61.5200	61.7739	61.5200	61.7739	+0.096%	1,787	+7.315%
2026-05-12	61.6550	61.7145	61.6550	61.7145	-0.656%	273	+7.418%
2026-05-11	62.2400	62.2799	62.1000	62.1219	-0.270%	2,506	+6.714%
2026-05-08	62.1400	62.9600	62.0800	62.2900	+0.932%	10,357	+6.426%
2026-05-07	62.5000	62.5000	61.7146	61.7146	-1.859%	1,592	+7.418%
2026-05-06	62.6510	62.8835	62.6510	62.8835	+2.710%	4,121	+5.421%
2026-05-05	61.2243	61.2243	61.2243	61.2243	+1.225%	79	+8.278%
2026-05-04	60.4836	60.4836	60.4836	60.4836	-1.138%	135	+9.604%
2026-05-01	61.6900	61.6900	61.1800	61.1800	-0.774%	13,255	+8.357%
2026-04-30	61.4401	61.6573	61.4401	61.6573	+2.430%	1,937	+7.518%
2026-04-29	60.4000	60.4000	60.1944	60.1944	-1.074%	970	+10.131%
2026-04-28	60.9200	60.9200	60.7700	60.8482	-0.768%	2,279	+8.948%
2026-04-27	61.4400	61.4400	61.3189	61.3189	-0.312%	117	+8.111%
2026-04-24	61.5111	61.5111	61.5111	61.5111	+0.706%	10	+7.774%
2026-04-23	61.0700	61.5300	60.9200	61.0800	-0.917%	6,728	+8.534%
2026-04-22	61.6452	61.6452	61.6452	61.6452	+0.138%	44	+7.539%
2026-04-21	61.5603	61.5603	61.5603	61.5603	-1.916%	22	+7.687%
2026-04-20	62.7626	62.7626	62.7626	62.7626	-0.530%	9	+5.625%
2026-04-17	63.2900	63.2900	63.0972	63.0972	+1.549%	3,032	+5.064%
2026-04-16	62.1349	62.1349	62.1349	62.1349	-0.309%	6	+6.692%
2026-04-15	62.3277	62.3277	62.3277	62.3277	+0.036%	41	+6.362%
2026-04-14	62.3054	62.3054	62.3054	62.3054	+0.880%	12	+6.400%
2026-04-13	61.7617	61.7617	61.7617	61.7617	+0.646%	8	+7.336%
2026-04-10	61.4500	61.4500	61.3653	61.3653	+0.272%	3,258	+8.030%
2026-04-09	61.3700	61.3700	61.1990	61.1990	-0.178%	161	+8.323%
2026-04-08	61.4200	61.4200	61.3081	61.3081	+3.706%	111	+8.130%
2026-04-07	58.5100	59.1173	58.5100	59.1173	-0.106%	206	+12.138%
2026-04-06	58.8200	59.2600	58.8200	59.1800	+0.418%	5,046	+12.019%
2026-04-02	58.9338	58.9338	58.9338	58.9338	-0.475%	33	+12.487%
2026-04-01	59.1700	59.2153	59.1700	59.2153	+1.275%	598	+11.952%
2026-03-31	57.4900	58.4700	57.4900	58.4700	+3.523%	1,179	+13.379%
2026-03-30	56.4800	56.4800	56.4800	56.4800	+0.189%	177	+17.374%
2026-03-27	56.3736	56.3736	56.3736	56.3736	-0.760%	153	+17.595%
2026-03-26	56.8056	56.8056	56.8056	56.8056	-2.020%	139	+16.701%
2026-03-25	57.9768	57.9768	57.9768	57.9768	+1.227%	84	+14.343%
2026-03-24	57.2000	57.2739	57.2000	57.2739	-0.503%	179	+15.747%
2026-03-23	57.6600	57.6950	57.5636	57.5636	+2.515%	390	+15.164%
2026-03-20	55.9600	56.1514	55.9600	56.1514	-3.096%	600	+18.061%
2026-03-19	57.7900	57.9453	57.7700	57.9453	-0.197%	16,524	+14.406%
2026-03-18	58.9400	58.9400	58.0599	58.0599	-2.044%	7,482	+14.180%
2026-03-17	59.4900	59.4900	59.2717	59.2717	+0.257%	10,596	+11.845%
2026-03-16	59.0900	59.1400	59.0600	59.1200	+1.382%	7,267	+12.132%
2026-03-13	58.8700	58.8700	58.3142	58.3142	-0.730%	16,840	+13.682%
2026-03-12	58.8400	58.8400	58.7433	58.7433	-1.902%	598	+12.852%
2026-03-11	59.9600	60.0900	59.8280	59.8825	-0.487%	5,635	+10.705%
2026-03-10	60.5700	60.6600	60.1758	60.1758	+0.528%	3,221	+10.165%
2026-03-09	58.6400	59.8600	58.6400	59.8600	+0.214%	396	+10.746%
2026-03-06	59.7324	59.7324	59.7324	59.7324	-0.539%	102	+10.983%
2026-03-05	60.1400	60.1400	60.0562	60.0562	-2.211%	682	+10.384%
2026-03-04	60.8900	61.4141	60.8900	61.4141	+1.617%	630	+7.944%
2026-03-03	59.4600	60.5200	59.3800	60.4369	-3.399%	1,461	+9.689%
2026-03-02	62.3300	62.5635	61.7700	62.5635	-1.950%	5,284	+5.961%
2026-02-27	63.7608	63.8077	63.7601	63.8077	-0.107%	531	+3.895%
2026-02-26	64.0000	64.0200	63.6700	63.8759	-0.077%	3,292	+3.784%
2026-02-25	63.7900	63.9254	63.7500	63.9254	+0.892%	342	+3.703%
2026-02-24	63.3700	63.3700	63.3601	63.3601	+0.328%	406	+4.628%
2026-02-23	63.5100	63.5100	63.1500	63.1529	-0.389%	1,132	+4.972%
2026-02-20	63.3000	63.3998	63.3000	63.3998	+0.776%	176	+4.563%
2026-02-19	62.8100	62.9113	62.8100	62.9113	-0.408%	6,126	+5.375%
2026-02-18	63.3000	63.3000	63.1691	63.1691	+0.190%	127	+4.945%
2026-02-17	62.1600	63.1300	62.1600	63.0491	-0.336%	4,445	+5.145%
2026-02-13	62.2100	63.2619	62.2100	63.2619	+0.317%	295	+4.791%
2026-02-12	63.6750	63.6750	63.0621	63.0621	-1.017%	715	+5.123%
2026-02-11	63.7100	63.7100	63.7100	63.7100	+0.370%	732	+4.054%
2026-02-10	63.4749	63.4749	63.4749	63.4749	+0.196%	41	+4.439%
2026-02-09	63.3508	63.3508	63.3508	63.3508	+1.349%	42	+4.644%
2026-02-06	62.5073	62.5073	62.5073	62.5073	+2.115%	208	+6.056%
2026-02-05	61.4050	61.4050	61.2127	61.2127	-1.223%	233	+8.299%
2026-02-04	61.8450	61.9707	61.8450	61.9707	+0.247%	471	+6.974%
2026-02-03	61.8300	61.8300	61.8179	61.8179	-0.006%	167	+7.239%
2026-02-02	61.8000	61.8216	61.8000	61.8216	+0.746%	1,058	+7.232%
2026-01-30	61.5599	61.5599	61.3636	61.3636	-1.109%	263	+8.033%
2026-01-29	62.0520	62.0520	62.0520	62.0520	+0.401%	95	+6.834%
2026-01-28	61.8040	61.8040	61.8040	61.8040	-0.734%	32	+7.263%
2026-01-27	62.2609	62.2609	62.2609	62.2609	+1.390%	49	+6.476%
2026-01-26	61.5800	61.5800	61.4075	61.4075	+0.585%	604	+7.955%
2026-01-23	60.8000	61.0505	60.8000	61.0505	+0.379%	116	+8.587%
2026-01-22	60.7400	60.8900	60.7400	60.8197	+0.844%	8,901	+8.999%
2026-01-21	60.4900	60.4900	60.3104	60.3104	+0.841%	380	+9.919%
2026-01-20	59.9900	59.9900	59.8074	59.8074	-1.514%	1,705	+10.844%
2026-01-16	60.7270	60.7270	60.7270	60.7270	+0.164%	17	+9.165%
2026-01-15	60.6274	60.6274	60.6274	60.6274	-0.220%	83	+9.344%
2026-01-14	60.9400	60.9400	60.7613	60.7613	-0.077%	633	+9.103%
2026-01-13	60.9500	60.9500	60.7200	60.8082	-0.564%	2,104	+9.019%
2026-01-12	61.3000	61.3000	61.1529	61.1529	+0.718%	1,147	+8.405%
2026-01-09	60.8100	60.8200	60.7172	60.7172	+0.901%	18,042	+9.183%
2026-01-08	60.0100	60.1750	60.0100	60.1750	-0.200%	4,185	+10.167%
2026-01-07	60.1850	61.1600	60.1850	60.2958	-0.255%	4,100	+9.946%
2026-01-06	60.4200	60.4500	60.4200	60.4500	-0.141%	270	+9.665%
2026-01-05	60.5355	60.5355	60.5355	60.5355	+1.310%	216	+9.510%
2026-01-02	59.5100	59.7528	59.5100	59.7528	+1.139%	566	+10.945%
2025-12-31	59.0797	59.0797	59.0797	59.0797	-0.777%	231	+12.209%
2025-12-30	59.5800	59.5800	59.5425	59.5425	+0.476%	498	+11.337%
2025-12-29	59.3100	59.3100	59.2602	59.2602	-0.453%	140	+11.867%
2025-12-26	59.5300	59.5300	59.5300	59.5300	+0.173%	248	+11.360%
2025-12-24	59.4269	59.4269	59.4269	59.4269	+0.299%	51	+11.553%
2025-12-23	59.2500	59.2500	59.2500	59.2500	+0.444%	184	+11.886%
2025-12-22	59.0700	59.0900	58.9881	58.9881	+0.252%	982	+12.383%
2025-12-19	59.0300	59.0300	58.8400	58.8400	-0.469%	3,536	+12.666%
2025-12-18	59.2800	59.2800	59.1170	59.1170	+0.620%	936	+12.138%
2025-12-17	58.7527	58.7527	58.7527	58.7527	-0.808%	12	+12.833%
2025-12-16	56.6100	59.4400	56.6100	59.2313	-0.418%	1,492	+11.922%
2025-12-15	59.3200	59.4802	59.3100	59.4802	+0.535%	1,377	+11.453%
2025-12-12	59.2900	59.2900	58.9600	59.1637	-0.497%	1,555	+12.050%
2025-12-11	59.1400	59.4590	59.1400	59.4590	+0.681%	251	+11.493%
2025-12-10	58.6000	59.0571	58.5300	59.0571	+1.234%	1,265	+12.252%
2025-12-09	56.0000	58.7800	56.0000	58.3375	-0.090%	4,022	+13.637%
2025-12-08	58.4800	58.4800	58.3903	58.3903	-0.410%	244	+13.534%
2025-12-05	58.6800	58.6800	58.6300	58.6307	+0.058%	209	+13.068%
2025-12-04	58.6200	58.6200	58.5965	58.5965	+0.302%	116	+13.134%
2025-12-03	58.2800	58.4201	58.2800	58.4201	+0.404%	289	+13.476%
2025-12-02	58.1100	58.1850	58.1100	58.1850	+0.179%	111	+13.934%
2025-12-01	58.2400	58.2400	58.0809	58.0809	-0.539%	209	+14.139%
2025-11-28	58.0400	58.4400	58.0400	58.3954	+0.287%	2,146	+13.524%
2025-11-26	55.9600	58.2282	55.9600	58.2282	+2.323%	3,781	+13.850%
2025-11-25	56.1500	57.4800	56.1500	56.9060	+0.318%	5,697	+16.495%
2025-11-24	56.6500	56.9500	56.6500	56.7256	-0.119%	3,041	+16.866%
2025-11-21	56.5000	56.9600	56.3100	56.7933	+0.288%	841	+16.726%
2025-11-20	57.0600	57.0600	56.3500	56.6300	+0.066%	931	+17.063%
2025-11-19	57.0900	57.0900	56.5929	56.5929	-0.670%	1,048	+17.140%
2025-11-18	57.2300	57.2300	56.3999	56.9747	-1.660%	5,388	+16.355%
2025-11-17	58.2700	58.8000	53.5450	57.9362	-0.743%	24,400	+14.424%
2025-11-14	58.3700	58.5600	58.1200	58.3700	-0.084%	63,315	+13.573%
2025-11-13	58.4000	58.4192	58.4000	58.4192	-0.572%	828	+13.478%
2025-11-12	58.6700	59.4600	58.0120	58.7550	+0.494%	12,325	+12.829%
2025-11-11	58.1700	58.8600	57.4700	58.4664	+0.827%	8,463	+13.386%
2025-11-10	57.9100	57.9866	57.9100	57.9866	+0.593%	1,936	+14.324%
2025-11-07	56.8600	57.7094	56.3365	57.6450	+1.657%	12,496	+15.002%
2025-11-06	57.3110	58.1174	56.0401	56.7055	-1.249%	64,192	+16.907%
2025-11-05	56.9500	57.8234	56.6900	57.4225	+1.152%	19,013	+15.447%
2025-11-04	57.8500	57.9892	56.6600	56.7684	-1.352%	11,023	+16.777%
2025-11-03	57.5400	58.5150	56.6650	57.5466	+0.373%	11,803	+15.198%
2025-10-31	57.9100	58.6500	56.8150	57.3327	-1.244%	14,688	+15.628%
2025-10-30	58.2220	58.3800	57.5100	58.0548	-0.720%	8,618	+14.190%
2025-10-29	57.5800	58.9070	57.3499	58.4759	+1.883%	12,745	+13.368%
2025-10-28	57.6300	60.1350	57.3950	57.3950	-1.872%	8,118	+15.503%
2025-10-27	59.3500	60.4950	57.9950	58.4898	-1.200%	15,724	+13.341%
2025-10-24	57.1700	59.2000	56.3650	59.2000	+3.523%	8,668	+11.981%
2025-10-23	57.6500	57.9800	57.1854	57.1854	-1.147%	1,530	+15.926%
2025-10-22	58.6600	59.1350	57.2000	57.8490	-2.866%	35,302	+14.596%
2025-10-21	59.5558	59.5558	59.5558	59.5558	+1.035%	212	+11.312%
2025-10-20	58.3790	58.9800	58.3790	58.9460	+1.412%	432	+12.463%
2025-10-17	58.0200	58.1250	58.0200	58.1250	-0.008%	252	+14.052%
2025-10-16	58.4100	58.4100	57.8300	58.1297	-0.769%	2,654	+14.043%
2025-10-15	58.5700	58.5800	58.5700	58.5800	+2.091%	787	+13.166%
2025-10-14	57.5100	57.5100	57.3801	57.3801	+0.306%	735	+15.533%
2025-10-13	57.2049	57.2049	57.2049	57.2049	+0.933%	31	+15.886%
2025-10-10	57.5000	57.5000	56.6760	56.6760	-1.747%	450	+16.968%
2025-10-09	57.6839	57.6839	57.6839	57.6839	-0.938%	9	+14.924%
2025-10-08	58.2650	58.2750	58.1200	58.2300	+0.327%	61,483	+13.846%
2025-10-07	58.0700	58.0700	58.0401	58.0401	-0.835%	475	+14.219%
2025-10-06	58.5638	58.5638	58.5289	58.5289	+0.388%	290	+13.265%
2025-10-03	58.3800	58.3800	58.2900	58.3029	+0.809%	1,191	+13.704%
2025-10-02	57.8351	57.8351	57.8351	57.8351	+0.060%	93	+14.624%
2025-10-01	57.8005	57.8005	57.8005	57.8005	+0.924%	33	+14.692%
2025-09-30	56.9400	57.2715	56.9400	57.2715	+0.616%	1,725	+15.752%
2025-09-29	56.9500	56.9600	56.9210	56.9210	+0.633%	24,866	+16.464%
2025-09-26	56.4700	56.5632	56.4700	56.5632	+0.607%	2,275	+17.201%
2025-09-25	55.7950	56.3100	55.7950	56.2217	-0.021%	5,120	+17.913%
2025-09-24	56.2100	56.3100	56.1050	56.2334	-0.920%	643	+17.888%
2025-09-23	56.9400	56.9400	56.6500	56.7555	-0.038%	6,722	+16.804%
2025-09-22	56.4300	56.8300	56.4300	56.7769	+0.531%	4,195	+16.760%
2025-09-19	56.4770	56.4770	56.4770	56.4770	-1.030%	45	+17.380%
2025-09-18	56.8500	57.2100	56.8500	57.0650	+0.320%	514	+16.171%
2025-09-17	57.1200	57.3000	56.8828	56.8828	-0.299%	2,486	+16.543%
2025-09-16	57.1000	57.1000	56.9400	57.0532	-0.379%	582	+16.195%
2025-09-15	57.2702	57.2702	57.2702	57.2702	+0.568%	98	+15.754%
2025-09-12	57.0500	57.0500	56.9466	56.9466	-0.643%	274	+16.412%
2025-09-11	57.3400	57.3650	57.3150	57.3150	+1.013%	28,763	+15.664%
2025-09-10	56.7537	56.7537	56.7401	56.7401	-0.148%	265	+16.836%
2025-09-09	56.7200	56.9300	56.7200	56.8241	-0.221%	4,910	+16.663%
2025-09-08	56.9500	56.9500	56.9500	56.9500	+0.939%	116	+16.405%
2025-09-05	56.4600	56.4600	56.4201	56.4201	+0.456%	136	+17.498%
2025-09-04	56.1638	56.1638	56.1638	56.1638	+0.762%	6	+18.035%
2025-09-03	55.7390	55.7390	55.7390	55.7390	+0.184%	12	+18.934%
2025-09-02	55.6365	55.6365	55.6365	55.6365	-0.954%	22	+19.153%
2025-08-29	56.1800	56.1800	56.1724	56.1724	-0.448%	714	+18.016%
2025-08-28	56.4250	56.4250	56.4250	56.4250	+0.378%	14	+17.488%
2025-08-27	56.2127	56.2127	56.2127	56.2127	-0.072%	99	+17.932%
2025-08-26	56.2530	56.2530	56.2530	56.2530	-1.005%	26	+17.847%
2025-08-25	56.8700	56.8700	56.4700	56.8242	-0.719%	415	+16.663%
2025-08-22	57.1600	57.3500	57.1600	57.2358	+1.261%	7,591	+15.824%
2025-08-21	56.5500	56.6100	56.4700	56.5228	-0.164%	6,329	+17.285%
2025-08-20	56.3000	56.7100	56.3000	56.6156	+0.284%	752	+17.093%
2025-08-19	56.2700	56.6900	56.2700	56.4553	-0.008%	62,543	+17.425%
2025-08-18	56.4900	56.4900	56.1850	56.4600	+0.277%	1,881	+17.415%
2025-08-15	55.9900	56.3038	55.9900	56.3038	+0.426%	408	+17.741%
2025-08-14	56.0650	56.0650	56.0650	56.0650	-0.125%	519	+18.243%
2025-08-13	56.1350	56.1350	56.1350	56.1350	+0.448%	10	+18.095%
2025-08-12	55.8208	55.8848	55.8208	55.8848	+1.061%	1,259	+18.624%
2025-08-11	55.3800	55.3800	55.2983	55.2983	-0.381%	1,707	+19.882%
2025-08-08	55.4600	55.5096	55.4600	55.5096	+0.753%	162	+19.426%
2025-08-07	55.0947	55.0947	55.0947	55.0947	+0.630%	181	+20.325%
2025-08-06	54.7499	54.7499	54.7499	54.7499	+0.560%	160	+21.083%
2025-08-05	54.4500	54.4500	54.4450	54.4450	-0.047%	214	+21.761%
2025-08-04	54.4704	54.4704	54.4704	54.4704	+0.939%	100	+21.704%
2025-08-01	53.6800	53.9639	53.6800	53.9639	-0.421%	737	+22.846%
2025-07-31	54.3400	54.3400	54.1920	54.1920	-0.739%	1,387	+22.329%
2025-07-30	54.6500	54.6500	54.5954	54.5954	-0.809%	3,637	+21.425%
2025-07-29	55.0500	55.0500	55.0406	55.0406	-0.162%	247	+20.443%
2025-07-28	55.1300	55.1300	55.1300	55.1300	-1.457%	19	+20.248%
2025-07-25	55.9451	55.9451	55.9451	55.9451	-0.185%	32	+18.496%
2025-07-24	56.0487	56.0487	56.0487	56.0487	-0.718%	6	+18.277%
2025-07-23	55.9400	56.4540	55.9400	56.4540	+2.217%	205	+17.428%
2025-07-22	55.1500	55.2295	55.1500	55.2295	+0.573%	116	+20.031%
2025-07-21	55.0200	55.0200	54.9150	54.9150	+0.270%	647	+20.719%
2025-07-18	54.7200	54.7674	54.7200	54.7674	+0.025%	424	+21.044%
2025-07-17	55.4400	55.4400	54.5600	54.7539	+0.199%	412	+21.074%
2025-07-16	54.5600	54.6700	54.5600	54.6450	-0.072%	1,100	+21.315%
2025-07-15	54.8100	54.8100	54.6200	54.6846	-0.382%	2,442	+21.227%
2025-07-14	54.8941	54.8941	54.8941	54.8941	-0.116%	25	+20.765%
2025-07-11	54.9576	54.9576	54.9576	54.9576	-1.368%	5	+20.625%
2025-07-10	55.6700	55.7200	55.6700	55.7200	+0.299%	3,858	+18.975%
2025-07-09	55.5200	55.5541	55.5200	55.5541	+0.721%	18,562	+19.330%
2025-07-08	55.1426	55.1565	55.1426	55.1565	+0.484%	320	+20.190%
2025-07-07	55.2400	55.2400	54.8907	54.8907	-1.154%	830	+20.772%
2025-07-03	55.5317	55.5317	55.5317	55.5317	+0.004%	60	+19.378%
2025-07-02	55.5293	55.5293	55.5293	55.5293	+0.131%	147	+19.383%
2025-07-01	55.4568	55.4568	55.4568	55.4568	+0.056%	3	+19.539%
2025-06-30	55.4258	55.4258	55.4258	55.4258	+0.231%	79	+19.606%
2025-06-27	55.0700	55.5400	55.0700	55.2982	+0.433%	2,441	+19.882%
2025-06-26	54.8200	55.0700	54.8200	55.0600	+1.403%	2,473	+20.401%
2025-06-25	54.3900	54.3900	54.2533	54.2981	-0.693%	2,945	+22.090%
2025-06-24	54.6770	54.6770	54.6770	54.6770	+1.240%	3	+21.244%
2025-06-23	54.0075	54.0075	54.0075	54.0075	+0.281%	6	+22.747%
2025-06-20	53.9100	53.9100	53.8564	53.8564	-2.097%	1,104	+23.092%
2025-06-18	55.0102	55.0102	55.0102	55.0102	+0.152%	5	+20.510%
2025-06-17	55.3000	55.4000	54.9265	54.9265	-1.294%	2,007	+20.693%
2025-06-16	55.6468	55.6468	55.6468	55.6468	+0.422%	8	+19.131%
2025-06-13	55.4128	55.4128	55.4128	55.4128	-1.452%	8	+19.634%
2025-06-12	56.2300	56.2300	56.2295	56.2295	+0.760%	464	+17.897%
2025-06-11	55.8055	55.8055	55.8055	55.8055	-0.192%	96	+18.792%
2025-06-10	55.9128	55.9128	55.9128	55.9128	+0.140%	4	+18.564%
2025-06-09	55.8347	55.8347	55.8347	55.8347	+0.147%	107	+18.730%
2025-06-06	55.7527	55.7527	55.7527	55.7527	+0.267%	8	+18.905%
2025-06-05	55.7700	56.0200	55.5000	55.6040	-0.161%	7,123	+19.223%
2025-06-04	55.6934	55.6934	55.6934	55.6934	+0.571%	3	+19.032%
2025-06-03	55.3772	55.3772	55.3772	55.3772	-0.809%	46	+19.711%
2025-06-02	55.8286	55.8286	55.8286	55.8286	+1.064%	140	+18.743%
2025-05-30	54.9500	55.2600	54.9500	55.2410	+0.033%	2,288	+20.006%
2025-05-29	55.1800	55.2900	54.6800	55.2230	+0.619%	2,629	+20.045%
2025-05-28	54.8830	54.8830	54.8830	54.8830	-0.985%	3	+20.789%
2025-05-27	55.4800	55.4800	55.4287	55.4287	+1.448%	246	+19.600%
2025-05-23	54.6378	54.6378	54.6378	54.6378	-0.025%	3	+21.331%
2025-05-22	54.6500	54.6516	54.6500	54.6516	-0.037%	144	+21.301%
2025-05-21	54.6716	54.6716	54.6716	54.6716	-0.399%	60	+21.256%
2025-05-20	54.8400	54.8908	54.8400	54.8908	+0.657%	374	+20.772%
2025-05-19	54.5323	54.5323	54.5323	54.5323	+0.853%	5	+21.566%
2025-05-16	54.1800	54.1800	54.0713	54.0713	-0.293%	1,318	+22.602%
2025-05-15	54.2300	54.2300	54.2300	54.2300	+1.590%	164	+22.244%
2025-05-14	53.8800	53.8800	53.3812	53.3812	-0.529%	634	+24.187%
2025-05-13	53.7200	53.7200	53.6652	53.6652	+0.178%	159	+23.530%
2025-05-12	53.6400	53.6900	53.5696	53.5696	+0.259%	1,061	+23.751%
2025-05-09	53.4310	53.4310	53.4310	53.4310	+0.441%	3	+24.072%
2025-05-08	53.3200	53.3200	53.1963	53.1963	-0.317%	485	+24.619%
2025-05-07	53.3654	53.3654	53.3654	53.3654	-0.455%	5	+24.224%
2025-05-06	53.6300	53.6300	53.6094	53.6094	-0.111%	143	+23.659%
2025-05-05	53.6689	53.6689	53.6689	53.6689	+0.173%	96	+23.522%
2025-05-02	53.6900	53.6900	53.5200	53.5764	+1.675%	2,322	+23.735%
2025-05-01	52.6650	52.7500	52.6650	52.6938	-0.169%	884	+25.807%
2025-04-30	52.7831	52.7831	52.7831	52.7831	-0.073%	5	+25.595%
2025-04-29	52.8500	53.0400	52.6148	52.8219	+0.286%	11,744	+25.502%
2025-04-28	52.7300	52.7300	52.6712	52.6712	+0.673%	7,025	+25.861%
2025-04-25	52.3192	52.3192	52.3192	52.3192	+0.252%	16	+26.708%
2025-04-24	51.8700	52.1878	51.8700	52.1878	+1.353%	363	+27.027%
2025-04-23	51.5900	51.6000	51.4910	51.4910	+0.176%	9,886	+28.746%
2025-04-22	51.3150	51.4006	51.3150	51.4006	+2.036%	156	+28.973%
2025-04-21	50.9600	50.9600	50.1100	50.3750	-0.508%	2,290	+31.598%
2025-04-17	51.0300	51.0300	50.6322	50.6322	+0.827%	10,093	+30.930%
2025-04-16	50.2168	50.2168	50.2168	50.2168	-0.260%	220	+32.013%
2025-04-15	50.5800	50.5800	50.3477	50.3477	+0.724%	281	+31.670%
2025-04-14	49.9000	49.9859	49.9000	49.9859	+1.159%	185	+32.623%
2025-04-11	49.4131	49.4131	49.4131	49.4131	+2.813%	9	+34.160%
2025-04-10	48.0800	48.1800	47.6900	48.0612	-2.136%	2,765	+37.934%
2025-04-09	45.5100	49.1100	45.5000	49.1100	+7.612%	10,368	+34.988%
2025-04-08	45.6361	45.6361	45.6361	45.6361	-1.341%	11	+45.264%
2025-04-07	45.8800	46.3000	43.0000	46.2562	-1.757%	3,218	+43.316%
2025-04-04	47.5800	47.5900	47.0835	47.0835	-6.185%	1,275	+40.798%
2025-04-03	50.3100	50.3100	50.1876	50.1876	-1.749%	489	+32.090%
2025-04-02	51.0400	51.0808	51.0400	51.0808	+0.587%	1,785	+29.780%
2025-04-01	50.6500	50.7826	50.5900	50.7826	+0.164%	20,081	+30.542%
2025-03-31	50.5500	50.6992	50.3400	50.6992	-0.608%	943	+30.757%
2025-03-28	51.0600	51.1000	51.0093	51.0093	-0.670%	21,564	+29.962%
2025-03-27	51.5800	51.5900	51.3534	51.3534	+0.035%	1,321	+29.091%
2025-03-26	51.1200	51.3354	51.1200	51.3354	-0.979%	1,334	+29.136%
2025-03-25	51.8427	51.8427	51.8427	51.8427	+0.286%	4	+27.873%
2025-03-24	51.9100	51.9100	51.5700	51.6949	+0.028%	6,173	+28.238%
2025-03-21	51.8100	51.8100	51.6804	51.6804	-0.653%	7,598	+28.274%
2025-03-20	51.8300	52.0201	51.8300	52.0201	-0.990%	340	+27.437%
2025-03-19	52.2800	52.5400	52.2800	52.5400	+0.239%	320	+26.176%
2025-03-18	52.3600	52.4146	52.3600	52.4146	+0.144%	4,290	+26.478%
2025-03-17	52.1400	52.3390	52.1400	52.3390	+1.076%	104	+26.660%
2025-03-14	51.4998	51.7816	51.4998	51.7816	+1.755%	123	+28.024%
2025-03-13	50.9500	50.9600	50.8887	50.8887	-0.773%	2,570	+30.270%
2025-03-12	51.2849	51.2849	51.2849	51.2849	+0.234%	3	+29.264%
2025-03-11	50.6600	51.1654	50.6600	51.1654	-0.364%	17,649	+29.565%
2025-03-10	51.2400	51.3524	51.2400	51.3524	-2.233%	146	+29.094%
2025-03-07	52.5252	52.5252	52.5252	52.5252	+1.057%	2	+26.211%
2025-03-06	51.8300	51.9760	51.8300	51.9760	-0.591%	530	+27.545%
2025-03-05	52.3300	52.3300	52.2850	52.2850	+2.147%	170	+26.791%
2025-03-04	50.5100	51.1861	50.5100	51.1861	+0.002%	753	+29.513%
2025-03-03	51.1850	51.1850	51.1850	51.1850	+0.538%	166	+29.516%
2025-02-28	50.7900	50.9112	50.5300	50.9112	+0.199%	466	+30.212%
2025-02-27	50.8102	50.8102	50.8102	50.8102	-1.345%	1	+30.471%
2025-02-26	51.5027	51.5027	51.5027	51.5027	+0.033%	75	+28.717%
2025-02-25	51.4856	51.4856	51.4856	51.4856	+0.677%	226	+28.760%
2025-02-24	50.8200	51.1396	50.8200	51.1396	+0.126%	204	+29.631%
2025-02-21	51.0752	51.0752	51.0752	51.0752	-0.574%	0	+29.794%
2025-02-20	51.2869	51.3700	51.2700	51.3700	+0.395%	1,274	+29.049%
2025-02-19	51.1800	51.1800	51.1679	51.1679	-0.945%	279	+29.559%
2025-02-18	51.6558	51.6558	51.6558	51.6558	+0.363%	128	+28.335%

.dark-mode .Hf5zfC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hf5zfC{ color: #333333; background-color: white; border: 2px solid #333333; }FEDMFlexShares ESG & Climate Developed Markets ex-US Core Index Fundstock NYSE ETF

FEDM
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund
stock NYSE ETF