Dark

FEEM
FlexShares ESG & Climate Emerging Markets Core Index Fund
stock NYSE

Inactive

Apr 23, 2024

46.28USD+0.672%(+0.31)200

Pre-market

0.00USD-100.000%(-45.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-23	46.1000	46.2788	46.1000	46.2788	+0.672%	200	0.000%
2024-04-22	45.6400	45.9700	45.5800	45.9700	+1.345%	300	+0.672%
2024-04-19	45.4400	45.4500	45.3600	45.3600	-0.548%	302	+2.026%
2024-04-18	45.6100	45.6100	45.6100	45.6100	+0.308%	11	+1.466%
2024-04-17	45.4700	45.4700	45.4700	45.4700	-0.119%	0	+1.779%
2024-04-16	45.5241	45.5241	45.5241	45.5241	-1.493%	2	+1.658%
2024-04-15	46.2142	46.2142	46.2142	46.2142	-0.698%	12	+0.140%
2024-04-12	46.5391	46.5391	46.5391	46.5391	-2.584%	22	-0.559%
2024-04-11	47.7736	47.7736	47.7736	47.7736	+0.609%	2	-3.129%
2024-04-10	47.4844	47.4844	47.4844	47.4844	-1.333%	15	-2.539%
2024-04-09	48.1261	48.1261	48.1261	48.1261	+0.970%	0	-3.838%
2024-04-08	47.7100	47.7100	47.6637	47.6637	+0.560%	554	-2.906%
2024-04-05	47.3984	47.3984	47.3984	47.3984	-0.057%	0	-2.362%
2024-04-04	47.4255	47.4255	47.4255	47.4255	-0.420%	2	-2.418%
2024-04-03	47.6257	47.6257	47.6257	47.6257	+0.137%	1	-2.828%
2024-04-02	47.5605	47.5605	47.5605	47.5605	+0.230%	0	-2.695%
2024-04-01	47.4513	47.4513	47.4513	47.4513	+0.055%	0	-2.471%
2024-03-28	47.4253	47.4253	47.4253	47.4253	+0.358%	0	-2.417%
2024-03-27	47.2562	47.2562	47.2562	47.2562	+0.114%	0	-2.068%
2024-03-26	47.2022	47.2022	47.2022	47.2022	-0.169%	0	-1.956%
2024-03-25	47.2822	47.2822	47.2822	47.2822	+0.044%	0	-2.122%
2024-03-22	47.2615	47.2615	47.2615	47.2615	-0.765%	0	-2.079%
2024-03-21	47.6260	47.6260	47.6260	47.6260	+0.339%	8	-2.829%
2024-03-20	47.4652	47.4652	47.4652	47.4652	+1.150%	0	-2.500%
2024-03-19	46.9256	46.9256	46.9256	46.9256	-0.488%	11	-1.378%
2024-03-18	47.1556	47.1556	47.1556	47.1556	-0.145%	3	-1.859%
2024-03-15	47.2241	47.2241	47.2241	47.2241	-0.685%	3	-2.002%
2024-03-14	47.5496	47.5496	47.5496	47.5496	-0.380%	2	-2.673%
2024-03-13	47.7311	47.7311	47.7311	47.7311	-0.315%	22	-3.043%
2024-03-12	47.8817	47.8817	47.8817	47.8817	+0.976%	7	-3.348%
2024-03-11	47.4191	47.4191	47.4191	47.4191	+0.261%	0	-2.405%
2024-03-08	47.2957	47.2957	47.2957	47.2957	+0.010%	3	-2.150%
2024-03-07	47.2910	47.2910	47.2910	47.2910	+0.662%	0	-2.140%
2024-03-06	46.9799	46.9799	46.9799	46.9799	+1.387%	0	-1.492%
2024-03-05	46.3370	46.3370	46.3370	46.3370	-0.859%	0	-0.126%
2024-03-04	46.7387	46.7387	46.7387	46.7387	+0.086%	2	-0.984%
2024-03-01	46.6984	46.6984	46.6984	46.6984	+1.286%	1	-0.899%
2024-02-29	46.1053	46.1053	46.1053	46.1053	+0.115%	4	+0.376%
2024-02-28	46.0522	46.0522	46.0522	46.0522	-1.038%	23	+0.492%
2024-02-27	46.5352	46.5352	46.5352	46.5352	+0.320%	0	-0.551%
2024-02-26	46.3867	46.3867	46.3867	46.3867	-0.657%	13	-0.233%
2024-02-23	46.6937	46.6937	46.6937	46.6937	-0.128%	3	-0.889%
2024-02-22	46.7537	46.7537	46.7537	46.7537	+0.898%	3	-1.016%
2024-02-21	46.3376	46.3376	46.3376	46.3376	+0.104%	0	-0.127%
2024-02-20	46.2896	46.2896	46.2896	46.2896	+0.176%	47	-0.023%
2024-02-16	46.2081	46.2081	46.2081	46.2081	+0.375%	3	+0.153%
2024-02-15	46.0355	46.0355	46.0355	46.0355	+0.531%	0	+0.529%
2024-02-14	45.7922	45.7922	45.7922	45.7922	+1.467%	0	+1.063%
2024-02-13	45.1301	45.1301	45.1301	45.1301	-2.123%	34	+2.545%
2024-02-12	46.1200	46.1200	46.1090	46.1090	+0.602%	194	+0.368%
2024-02-09	45.8333	45.8333	45.8333	45.8333	+0.557%	3	+0.972%
2024-02-08	45.5794	45.5794	45.5794	45.5794	-0.490%	0	+1.534%
2024-02-07	45.8038	45.8038	45.8038	45.8038	-0.104%	3	+1.037%
2024-02-06	45.8513	45.8513	45.8513	45.8513	+2.207%	0	+0.932%
2024-02-05	44.8610	44.8610	44.8610	44.8610	-0.040%	1	+3.160%
2024-02-02	44.8788	44.8788	44.8788	44.8788	-0.199%	10	+3.120%
2024-02-01	44.9681	44.9681	44.9681	44.9681	+1.363%	0	+2.915%
2024-01-31	44.3635	44.3635	44.3635	44.3635	-0.605%	0	+4.317%
2024-01-30	44.6337	44.6337	44.6337	44.6337	-0.684%	0	+3.686%
2024-01-29	44.9411	44.9411	44.9411	44.9411	+0.047%	13	+2.977%
2024-01-26	44.9200	44.9200	44.9200	44.9200	-0.010%	0	+3.025%
2024-01-25	44.9245	44.9245	44.9245	44.9245	-0.038%	0	+3.015%
2024-01-24	44.9415	44.9415	44.9415	44.9415	+1.166%	0	+2.976%
2024-01-23	44.4236	44.4236	44.4236	44.4236	+1.005%	0	+4.176%
2024-01-22	43.9817	43.9817	43.9817	43.9817	-0.944%	0	+5.223%
2024-01-19	44.4009	44.4009	44.4009	44.4009	+1.135%	0	+4.229%
2024-01-18	43.9027	43.9027	43.9027	43.9027	+0.841%	0	+5.412%
2024-01-17	43.5365	43.5365	43.5365	43.5365	-1.414%	0	+6.299%
2024-01-16	44.1608	44.1608	44.1608	44.1608	-2.599%	5	+4.796%
2024-01-12	45.3393	45.3393	45.3393	45.3393	+0.435%	0	+2.072%
2024-01-11	45.1430	45.1430	45.1430	45.1430	+0.337%	0	+2.516%
2024-01-10	44.9912	44.9912	44.9912	44.9912	-0.037%	2	+2.862%
2024-01-09	45.0079	45.0079	45.0079	45.0079	-1.279%	51	+2.824%
2024-01-08	45.5910	45.5910	45.5910	45.5910	+0.430%	1	+1.509%
2024-01-05	45.3956	45.3956	45.3956	45.3956	-0.032%	0	+1.946%
2024-01-04	45.5700	45.5700	45.4103	45.4103	-0.337%	100	+1.913%
2024-01-03	45.5639	45.5639	45.5639	45.5639	-0.596%	4	+1.569%
2024-01-02	45.8369	45.8369	45.8369	45.8369	-1.427%	0	+0.964%
2023-12-29	46.5005	46.5005	46.5005	46.5005	+0.121%	0	-0.477%
2023-12-28	46.4200	46.4800	46.4200	46.4445	+0.712%	200	-0.357%
2023-12-27	46.1163	46.1163	46.1163	46.1163	+0.607%	0	+0.352%
2023-12-26	45.8381	45.8381	45.8381	45.8381	+0.905%	2	+0.961%
2023-12-22	45.4268	45.4268	45.4268	45.4268	-0.456%	1	+1.876%
2023-12-21	45.6350	45.6350	45.6350	45.6350	+1.849%	0	+1.411%
2023-12-20	44.8064	44.8064	44.8064	44.8064	-1.691%	6	+3.286%
2023-12-19	45.5771	45.5771	45.5771	45.5771	+0.684%	1	+1.540%
2023-12-18	45.2700	45.2900	45.1000	45.2673	-0.033%	1,200	+2.235%
2023-12-15	45.2821	45.2821	45.2821	45.2821	-1.598%	0	+2.201%
2023-12-14	46.0174	46.0174	46.0174	46.0174	+1.728%	0	+0.568%
2023-12-13	45.2359	45.2359	45.2359	45.2359	+1.179%	2	+2.305%
2023-12-12	44.7090	44.7090	44.7090	44.7090	+0.021%	0	+3.511%
2023-12-11	44.7200	44.7200	44.6994	44.6994	+0.330%	200	+3.533%
2023-12-08	44.5524	44.5524	44.5524	44.5524	-0.378%	8	+3.875%
2023-12-07	44.7213	44.7213	44.7213	44.7213	+0.252%	0	+3.483%
2023-12-06	44.6091	44.6091	44.6091	44.6091	+0.036%	0	+3.743%
2023-12-05	44.5931	44.5931	44.5931	44.5931	-0.305%	0	+3.780%
2023-12-04	44.7296	44.7296	44.7296	44.7296	-1.356%	1	+3.463%
2023-12-01	45.3444	45.3444	45.3444	45.3444	+0.296%	0	+2.061%
2023-11-30	45.2106	45.2106	45.2106	45.2106	-0.036%	0	+2.363%
2023-11-29	45.2271	45.2271	45.2271	45.2271	-0.909%	0	+2.325%
2023-11-28	45.6419	45.6419	45.6419	45.6419	+0.874%	0	+1.395%
2023-11-27	45.2464	45.2464	45.2464	45.2464	-0.283%	0	+2.282%
2023-11-24	45.3747	45.3747	45.3747	45.3747	-0.068%	0	+1.993%
2023-11-22	45.4055	45.4055	45.4055	45.4055	-0.109%	1	+1.923%
2023-11-21	45.4800	45.4800	45.4549	45.4549	-0.703%	111	+1.813%
2023-11-20	45.7769	45.7769	45.7769	45.7769	+1.297%	0	+1.096%
2023-11-17	45.1906	45.1906	45.1906	45.1906	+0.157%	2	+2.408%
2023-11-16	45.1199	45.1199	45.1199	45.1199	-0.991%	0	+2.568%
2023-11-15	45.5715	45.5715	45.5715	45.5715	+0.825%	0	+1.552%
2023-11-14	45.1985	45.1985	45.1985	45.1985	+2.591%	0	+2.390%
2023-11-13	44.0570	44.0570	44.0570	44.0570	-0.036%	2	+5.043%
2023-11-10	44.0727	44.0727	44.0727	44.0727	+0.769%	0	+5.006%
2023-11-09	43.7364	43.7364	43.7364	43.7364	-1.041%	0	+5.813%
2023-11-08	44.1964	44.1964	44.1964	44.1964	-0.470%	1	+4.712%
2023-11-07	44.4052	44.4052	44.4052	44.4052	-0.308%	0	+4.219%
2023-11-06	44.5426	44.5426	44.5426	44.5426	+0.622%	0	+3.898%
2023-11-03	44.2671	44.2671	44.2671	44.2671	+2.110%	0	+4.544%
2023-11-02	43.3524	43.3524	43.3524	43.3524	+1.786%	0	+6.750%
2023-11-01	42.5918	42.5918	42.5918	42.5918	+0.948%	0	+8.657%
2023-10-31	42.1920	42.1920	42.1920	42.1920	-0.600%	0	+9.686%
2023-10-30	42.4468	42.4468	42.4468	42.4468	+0.882%	0	+9.028%
2023-10-27	42.0756	42.0756	42.0756	42.0756	-0.071%	0	+9.990%
2023-10-26	42.1054	42.1054	42.1054	42.1054	-0.391%	2	+9.912%
2023-10-25	42.2705	42.2705	42.2705	42.2705	-1.429%	2	+9.482%
2023-10-24	42.8835	42.8835	42.8835	42.8835	+1.351%	0	+7.917%
2023-10-23	42.3117	42.3117	42.3117	42.3117	-0.030%	0	+9.376%
2023-10-20	42.3242	42.3242	42.3242	42.3242	-1.227%	0	+9.344%
2023-10-19	42.8498	42.8498	42.8498	42.8498	-0.364%	66	+8.002%
2023-10-18	43.0063	43.0063	43.0063	43.0063	-1.615%	0	+7.609%
2023-10-17	43.7123	43.7123	43.7123	43.7123	-0.322%	0	+5.871%
2023-10-16	43.8533	43.8533	43.8533	43.8533	+0.916%	0	+5.531%
2023-10-13	43.4554	43.4554	43.4554	43.4554	-0.466%	1	+6.497%
2023-10-12	43.6588	43.6588	43.6588	43.6588	-1.234%	1	+6.001%
2023-10-11	44.2044	44.2044	44.2044	44.2044	+0.716%	0	+4.693%
2023-10-10	43.8903	43.8903	43.8903	43.8903	+1.847%	0	+5.442%
2023-10-09	43.0942	43.0942	43.0942	43.0942	-0.496%	0	+7.390%
2023-10-06	43.3092	43.3092	43.3092	43.3092	+1.297%	0	+6.857%
2023-10-05	42.7548	42.7548	42.7548	42.7548	+0.145%	2	+8.242%
2023-10-04	42.6931	42.6931	42.6931	42.6931	-0.019%	0	+8.399%
2023-10-03	42.7012	42.7012	42.7012	42.7012	-1.455%	0	+8.378%
2023-10-02	43.3318	43.3318	43.3318	43.3318	-0.462%	0	+6.801%
2023-09-29	43.5329	43.5329	43.5329	43.5329	+0.076%	8	+6.308%
2023-09-28	43.5000	43.5000	43.5000	43.5000	+0.193%	1	+6.388%
2023-09-27	43.4161	43.4161	43.4161	43.4161	+0.097%	0	+6.594%
2023-09-26	43.3739	43.3739	43.3739	43.3739	-1.533%	0	+6.697%
2023-09-25	44.0493	44.0493	44.0493	44.0493	-0.518%	1	+5.061%
2023-09-22	44.2785	44.2785	44.2785	44.2785	+1.111%	2	+4.518%
2023-09-21	43.7918	43.7918	43.7918	43.7918	-1.567%	0	+5.679%
2023-09-20	44.4890	44.4890	44.4890	44.4890	-0.425%	6	+4.023%
2023-09-19	44.6791	44.6791	44.6791	44.6791	-0.461%	1	+3.580%
2023-09-18	44.8860	44.8860	44.8860	44.8860	-0.158%	0	+3.103%
2023-09-15	44.9572	44.9572	44.9572	44.9572	-1.385%	0	+2.940%
2023-09-14	45.5886	45.5886	45.5886	45.5886	+0.642%	0	+1.514%
2023-09-13	45.2976	45.2976	45.2976	45.2976	+0.005%	0	+2.166%
2023-09-12	45.2955	45.2955	45.2955	45.2955	-0.204%	0	+2.171%
2023-09-11	45.3881	45.3881	45.3881	45.3881	+1.100%	2	+1.962%
2023-09-08	44.8942	44.8942	44.8942	44.8942	+0.208%	0	+3.084%
2023-09-07	44.8012	44.8012	44.8012	44.8012	-1.097%	0	+3.298%
2023-09-06	45.2980	45.2980	45.2980	45.2980	-0.602%	0	+2.165%
2023-09-05	45.5722	45.5722	45.5722	45.5722	-1.063%	2	+1.551%
2023-09-01	46.0620	46.0620	46.0620	46.0620	+0.990%	0	+0.471%
2023-08-31	45.6106	45.6106	45.6106	45.6106	-1.186%	0	+1.465%
2023-08-30	46.1579	46.1579	46.1579	46.1579	-0.561%	0	+0.262%
2023-08-29	46.4182	46.4182	46.4182	46.4182	+1.319%	0	-0.300%
2023-08-28	45.8137	45.8137	45.8137	45.8137	+1.018%	0	+1.015%
2023-08-25	45.3521	45.3521	45.3521	45.3521	-0.157%	0	+2.043%
2023-08-24	45.4234	45.4234	45.4234	45.4234	-0.269%	0	+1.883%
2023-08-23	45.5461	45.5461	45.5461	45.5461	+1.635%	0	+1.609%
2023-08-22	44.8134	44.8134	44.8134	44.8134	-0.225%	0	+3.270%
2023-08-21	44.9143	44.9143	44.9143	44.9143	+0.527%	0	+3.038%
2023-08-18	44.6790	44.6790	44.6790	44.6790	-0.733%	75	+3.581%
2023-08-17	44.9700	45.0090	44.9700	45.0090	+0.067%	738	+2.821%
2023-08-16	44.9789	44.9789	44.9789	44.9789	-0.789%	0	+2.890%
2023-08-15	45.3364	45.3364	45.3364	45.3364	-1.092%	0	+2.079%
2023-08-14	45.8371	45.8371	45.8371	45.8371	-0.620%	2	+0.964%
2023-08-11	46.1300	46.1300	46.1232	46.1232	-1.566%	1,003	+0.337%
2023-08-10	46.8570	46.8570	46.8570	46.8570	+0.263%	0	-1.234%
2023-08-09	46.7340	46.7340	46.7340	46.7340	+0.188%	0	-0.974%
2023-08-08	46.6463	46.6463	46.6463	46.6463	-1.339%	9	-0.788%
2023-08-07	47.2795	47.2795	47.2795	47.2795	+0.144%	0	-2.117%
2023-08-04	47.2117	47.2117	47.2117	47.2117	+0.039%	0	-1.976%
2023-08-03	47.1932	47.1932	47.1932	47.1932	+0.164%	0	-1.938%
2023-08-02	47.1159	47.1159	47.1159	47.1159	-2.301%	4	-1.777%
2023-08-01	48.2255	48.2255	48.2255	48.2255	-1.159%	0	-4.037%
2023-07-31	48.7911	48.7911	48.7911	48.7911	+0.142%	1	-5.149%
2023-07-28	48.7217	48.7217	48.7217	48.7217	+2.279%	0	-5.014%
2023-07-27	47.6362	47.6362	47.6362	47.6362	-0.952%	0	-2.850%
2023-07-26	48.0940	48.0940	48.0940	48.0940	+0.899%	3	-3.774%
2023-07-25	47.6656	47.6656	47.6656	47.6656	+0.459%	60	-2.909%
2023-07-24	47.4476	47.4476	47.4476	47.4476	+1.254%	0	-2.463%
2023-07-21	46.8600	46.8600	46.8600	46.8600	-0.012%	0	-1.240%
2023-07-20	46.8654	46.8654	46.8654	46.8654	-0.915%	0	-1.252%
2023-07-19	47.2980	47.2980	47.2980	47.2980	-0.270%	0	-2.155%
2023-07-18	47.4259	47.4259	47.4259	47.4259	-0.509%	1	-2.419%
2023-07-17	47.6683	47.6683	47.6683	47.6683	+0.307%	0	-2.915%
2023-07-14	47.5226	47.5226	47.5226	47.5226	-0.361%	0	-2.617%
2023-07-13	47.6949	47.6949	47.6949	47.6949	+1.271%	0	-2.969%
2023-07-12	47.0962	47.0962	47.0962	47.0962	+2.130%	0	-1.736%
2023-07-11	46.1138	46.1138	46.1138	46.1138	+1.176%	0	+0.358%
2023-07-10	45.5778	45.5778	45.5778	45.5778	+0.069%	0	+1.538%
2023-07-07	45.5463	45.5463	45.5463	45.5463	+1.154%	0	+1.608%
2023-07-06	45.0266	45.0266	45.0266	45.0266	-2.044%	0	+2.781%
2023-07-05	45.9662	45.9662	45.9662	45.9662	-0.748%	1	+0.680%
2023-07-03	46.3126	46.3126	46.3126	46.3126	+0.990%	0	-0.073%
2023-06-30	45.8587	45.8587	45.8587	45.8587	+0.903%	0	+0.916%
2023-06-29	45.4485	45.4485	45.4485	45.4485	-0.457%	3	+1.827%
2023-06-28	45.6573	45.6573	45.6573	45.6573	-0.651%	0	+1.361%
2023-06-27	45.9565	45.9565	45.9565	45.9565	+0.901%	1	+0.701%
2023-06-26	45.5461	45.5461	45.5461	45.5461	+0.516%	1	+1.609%
2023-06-23	45.3122	45.3122	45.3122	45.3122	-1.490%	3	+2.133%
2023-06-22	45.9975	45.9975	45.9975	45.9975	-0.309%	1	+0.612%
2023-06-21	46.1402	46.1402	46.1402	46.1402	-0.431%	1	+0.300%
2023-06-20	46.3399	46.3399	46.3399	46.3399	-1.841%	2	-0.132%
2023-06-16	47.2089	47.2089	47.2089	47.2089	-0.883%	0	-1.970%
2023-06-15	47.6295	47.6295	47.6295	47.6295	+0.979%	1	-2.836%
2023-06-14	47.1675	47.1675	47.1675	47.1675	+0.665%	0	-1.884%
2023-06-13	46.8560	46.8560	46.8560	46.8560	+0.726%	15	-1.232%
2023-06-12	46.5181	46.5181	46.5181	46.5181	+0.336%	2	-0.514%
2023-06-09	46.3624	46.3624	46.3624	46.3624	+0.549%	0	-0.180%
2023-06-08	46.1093	46.1093	46.1093	46.1093	+0.733%	13	+0.368%
2023-06-07	45.7740	45.7740	45.7740	45.7740	-0.442%	15	+1.103%
2023-06-06	45.9772	45.9772	45.9772	45.9772	+1.153%	0	+0.656%
2023-06-05	45.4530	45.4530	45.4530	45.4530	-0.099%	1	+1.817%
2023-06-02	45.4979	45.4979	45.4979	45.4979	+1.672%	0	+1.716%
2023-06-01	44.7498	44.7498	44.7498	44.7498	+1.715%	0	+3.417%
2023-05-31	43.9951	43.9951	43.9951	43.9951	-0.820%	0	+5.191%
2023-05-30	44.3590	44.3590	44.3590	44.3590	-1.082%	0	+4.328%
2023-05-26	44.8442	44.8442	44.8442	44.8442	+1.440%	0	+3.199%
2023-05-25	44.3000	44.3000	44.2077	44.2077	-0.106%	105	+4.685%
2023-05-24	44.2548	44.2548	44.2548	44.2548	-0.669%	0	+4.574%
2023-05-23	44.5530	44.5530	44.5530	44.5530	-1.347%	0	+3.874%
2023-05-22	45.1611	45.1611	45.1611	45.1611	+0.857%	0	+2.475%
2023-05-19	44.7773	44.7773	44.7773	44.7773	+0.061%	0	+3.353%
2023-05-18	44.7500	44.7500	44.7500	44.7500	-0.523%	1	+3.416%
2023-05-17	44.9851	44.9851	44.9851	44.9851	+0.403%	0	+2.876%
2023-05-16	44.8045	44.8045	44.8045	44.8045	-0.700%	1	+3.291%
2023-05-15	45.1205	45.1205	45.1205	45.1205	+1.660%	0	+2.567%
2023-05-12	44.3839	44.3839	44.3839	44.3839	-1.073%	2	+4.269%
2023-05-11	44.8651	44.8651	44.8651	44.8651	-0.294%	0	+3.151%
2023-05-10	44.9973	44.9973	44.9973	44.9973	+0.246%	1	+2.848%
2023-05-09	44.8869	44.8869	44.8869	44.8869	-0.687%	0	+3.101%
2023-05-08	45.1972	45.1972	45.1972	45.1972	+0.212%	0	+2.393%
2023-05-05	45.1015	45.1015	45.1015	45.1015	+1.258%	0	+2.610%
2023-05-04	44.5412	44.5412	44.5412	44.5412	+0.930%	1	+3.901%
2023-05-03	44.1309	44.1309	44.1309	44.1309	-0.032%	0	+4.867%
2023-05-02	44.1449	44.1449	44.1449	44.1449	-0.764%	0	+4.834%
2023-05-01	44.4846	44.4846	44.4846	44.4846	-0.340%	0	+4.033%
2023-04-28	44.6362	44.6362	44.6362	44.6362	+0.401%	1	+3.680%
2023-04-27	44.4581	44.4581	44.4581	44.4581	+1.449%	2	+4.095%
2023-04-26	43.8230	43.8230	43.8230	43.8230	+0.502%	0	+5.604%
2023-04-25	43.6043	43.6043	43.6043	43.6043	-1.950%	0	+6.134%
2023-04-24	44.4717	44.4717	44.4717	44.4717	-0.278%	0	+4.063%
2023-04-21	44.5956	44.5956	44.5956	44.5956	-0.809%	3	+3.774%
2023-04-20	44.9595	44.9595	44.9595	44.9595	-0.225%	0	+2.934%
2023-04-19	45.0609	45.0609	45.0609	45.0609	-1.082%	0	+2.703%
2023-04-18	45.5540	45.5540	45.5540	45.5540	-0.007%	0	+1.591%
2023-04-17	45.5570	45.5570	45.5570	45.5570	+0.379%	16	+1.584%
2023-04-14	45.3851	45.3851	45.3851	45.3851	-0.569%	0	+1.969%
2023-04-13	45.6450	45.6450	45.6450	45.6450	+1.515%	0	+1.389%
2023-04-12	44.9640	44.9640	44.9640	44.9640	-0.610%	0	+2.924%
2023-04-11	45.2398	45.2398	45.2398	45.2398	+0.679%	0	+2.297%
2023-04-10	44.9347	44.9347	44.9347	44.9347	+0.057%	0	+2.991%
2023-04-06	44.9091	44.9091	44.9091	44.9091	+0.393%	0	+3.050%
2023-04-05	44.7332	44.7332	44.7332	44.7332	-0.779%	0	+3.455%
2023-04-04	45.0846	45.0846	45.0846	45.0846	-0.123%	0	+2.649%
2023-04-03	45.1401	45.1401	45.1401	45.1401	-0.007%	6	+2.523%
2023-03-31	45.1431	45.1431	45.1431	45.1431	-0.173%	0	+2.516%
2023-03-30	45.2215	45.2215	45.2215	45.2215	+1.020%	0	+2.338%
2023-03-29	44.7649	44.7649	44.7649	44.7649	+0.596%	0	+3.382%
2023-03-28	44.4999	44.4999	44.4999	44.4999	+1.323%	0	+3.998%
2023-03-27	43.9189	43.9189	43.9189	43.9189	-0.362%	1	+5.373%
2023-03-24	44.0783	44.0783	44.0783	44.0783	-0.415%	7	+4.992%
2023-03-23	44.2619	44.2619	44.2619	44.2619	+1.212%	1	+4.557%
2023-03-22	43.7319	43.7319	43.7319	43.7319	+0.490%	0	+5.824%
2023-03-21	43.5185	43.5185	43.5185	43.5185	+1.025%	0	+6.343%
2023-03-20	43.0770	43.0770	43.0770	43.0770	+0.236%	0	+7.433%
2023-03-17	42.9755	42.9755	42.9755	42.9755	-0.549%	0	+7.686%
2023-03-16	43.2129	43.2129	43.2129	43.2129	+1.636%	0	+7.095%
2023-03-15	42.5172	42.5172	42.5172	42.5172	-1.857%	0	+8.847%
2023-03-14	43.3218	43.3218	43.3218	43.3218	-0.079%	0	+6.826%
2023-03-13	43.3562	43.3562	43.3562	43.3562	+0.111%	12	+6.741%
2023-03-10	43.3083	43.3083	43.3083	43.3083	-0.212%	0	+6.859%
2023-03-09	43.4005	43.4005	43.4005	43.4005	-1.914%	0	+6.632%
2023-03-08	44.2475	44.2475	44.2475	44.2475	+0.112%	0	+4.591%
2023-03-07	44.1980	44.1980	44.1980	44.1980	-1.661%	0	+4.708%
2023-03-06	44.9446	44.9446	44.9446	44.9446	-0.159%	0	+2.969%
2023-03-03	45.0164	45.0164	45.0164	45.0164	+0.871%	0	+2.804%
2023-03-02	44.6277	44.6277	44.6277	44.6277	+0.365%	0	+3.700%
2023-03-01	44.4653	44.4653	44.4653	44.4653	+1.896%	0	+4.078%
2023-02-28	43.6378	43.6378	43.6378	43.6378	-0.643%	0	+6.052%
2023-02-27	43.9200	43.9200	43.9200	43.9200	+0.546%	0	+5.371%
2023-02-24	43.6814	43.6814	43.6814	43.6814	-2.535%	0	+5.946%
2023-02-23	44.8177	44.8177	44.8177	44.8177	+0.630%	0	+3.260%
2023-02-22	44.5000	44.5371	44.5000	44.5371	-0.352%	129	+3.911%
2023-02-21	44.6943	44.6943	44.6943	44.6943	-1.560%	0	+3.545%
2023-02-17	45.4028	45.4028	45.4028	45.4028	-0.793%	0	+1.929%
2023-02-16	45.7655	45.7655	45.7655	45.7655	+0.113%	0	+1.122%
2023-02-15	45.7138	45.7138	45.7138	45.7138	-1.258%	0	+1.236%
2023-02-14	46.2960	46.2960	46.2960	46.2960	-0.210%	0	-0.037%
2023-02-13	46.3934	46.3934	46.3934	46.3934	+0.722%	0	-0.247%
2023-02-10	46.0607	46.0607	46.0607	46.0607	-0.775%	0	+0.474%
2023-02-09	46.4206	46.4206	46.4206	46.4206	+0.307%	0	-0.305%
2023-02-08	46.2783	46.2783	46.2783	46.2783	-0.206%	0	+0.001%
2023-02-07	46.3736	46.3736	46.3736	46.3736	+0.436%	0	-0.204%
2023-02-06	46.1723	46.1723	46.1723	46.1723	-1.557%	3	+0.231%
2023-02-03	46.9900	47.0232	46.9024	46.9024	-1.953%	202	-1.330%
2023-02-02	47.8365	47.8365	47.8365	47.8365	-0.636%	0	-3.256%
2023-02-01	48.1429	48.1429	48.1429	48.1429	+1.507%	16	-3.872%
2023-01-31	47.4283	47.4283	47.4283	47.4283	-0.396%	0	-2.424%
2023-01-30	47.6168	47.6168	47.6168	47.6168	-1.830%	0	-2.810%
2023-01-27	48.5043	48.5043	48.5043	48.5043	-0.779%	0	-4.588%
2023-01-26	48.8850	48.8850	48.8850	48.8850	+0.748%	0	-5.331%
2023-01-25	48.5220	48.5220	48.5220	48.5220	+0.046%	0	-4.623%
2023-01-24	48.4995	48.4995	48.4995	48.4995	+0.020%	0	-4.579%
2023-01-23	48.4896	48.4896	48.4896	48.4896	+0.845%	0	-4.559%
2023-01-20	48.1300	48.1300	48.0832	48.0832	+1.321%	200	-3.753%
2023-01-19	47.4562	47.4562	47.4562	47.4562	+0.614%	0	-2.481%
2023-01-18	47.1667	47.1667	47.1667	47.1667	-0.650%	1	-1.882%
2023-01-17	47.4752	47.4752	47.4752	47.4752	-0.534%	20	-2.520%
2023-01-13	47.7300	47.7300	47.7300	47.7300	+0.636%	0	-3.040%
2023-01-12	47.4285	47.4285	47.4285	47.4285	+0.631%	0	-2.424%
2023-01-11	47.1311	47.1311	47.1311	47.1311	+0.203%	1	-1.808%
2023-01-10	47.0357	47.0357	47.0357	47.0357	+0.718%	0	-1.609%
2023-01-09	46.7003	46.7003	46.7003	46.7003	+0.789%	0	-0.903%
2023-01-06	46.3346	46.3346	46.3346	46.3346	+2.059%	0	-0.120%
2023-01-05	45.3997	45.3997	45.3997	45.3997	-0.457%	0	+1.936%
2023-01-04	45.6083	45.6083	45.6083	45.6083	+3.325%	0	+1.470%
2023-01-03	44.1407	44.1407	44.1407	44.1407	+0.558%	0	+4.844%
2022-12-30	43.8956	43.8956	43.8956	43.8956	-1.100%	2	+5.429%
2022-12-29	44.3839	44.3839	44.3839	44.3839	+1.567%	6	+4.269%
2022-12-28	43.6990	43.6990	43.6990	43.6990	-1.372%	5	+5.904%
2022-12-27	44.3071	44.3071	44.3071	44.3071	+1.222%	1	+4.450%
2022-12-23	43.7723	43.7723	43.7723	43.7723	-0.083%	1	+5.726%
2022-12-22	43.8086	43.8086	43.8086	43.8086	-0.667%	5	+5.639%
2022-12-21	44.1027	44.1027	44.1027	44.1027	+0.901%	0	+4.934%
2022-12-20	43.7089	43.7089	43.7089	43.7089	+0.126%	0	+5.880%
2022-12-19	43.6538	43.6538	43.6538	43.6538	+0.123%	0	+6.013%
2022-12-16	43.6002	43.6002	43.6002	43.6002	-0.504%	0	+6.144%
2022-12-15	43.8210	43.8210	43.8210	43.8210	-2.470%	0	+5.609%
2022-12-14	44.9308	44.9308	44.9308	44.9308	+0.065%	0	+3.000%
2022-12-13	44.9018	44.9018	44.9018	44.9018	+0.747%	0	+3.067%
2022-12-12	44.5688	44.5688	44.5688	44.5688	-0.310%	0	+3.837%
2022-12-09	44.7075	44.7075	44.7075	44.7075	-0.571%	0	+3.515%
2022-12-08	44.9643	44.9643	44.9643	44.9643	+0.897%	0	+2.923%
2022-12-07	44.5644	44.5644	44.5644	44.5644	-0.277%	2	+3.847%
2022-12-06	44.6884	44.6884	44.6884	44.6884	-0.146%	0	+3.559%
2022-12-05	44.7537	44.7537	44.7537	44.7537	-1.386%	11	+3.408%
2022-12-02	45.3829	45.3829	45.3829	45.3829	+0.484%	0	+1.974%
2022-12-01	45.1644	45.1644	45.1644	45.1644	-0.728%	9	+2.467%
2022-11-30	45.4956	45.4956	45.4956	45.4956	+3.447%	0	+1.721%
2022-11-29	43.9797	43.9797	43.9797	43.9797	+2.043%	2	+5.228%
2022-11-28	43.0991	43.0991	43.0991	43.0991	-0.324%	1	+7.378%
2022-11-25	43.2393	43.2393	43.2393	43.2393	-0.587%	0	+7.029%
2022-11-23	43.4947	43.4947	43.4947	43.4947	+1.114%	0	+6.401%
2022-11-22	43.0155	43.0155	43.0155	43.0155	+0.260%	1	+7.586%
2022-11-21	42.9038	42.9038	42.9038	42.9038	-1.171%	0	+7.866%
2022-11-18	43.4122	43.4122	43.4122	43.4122	-0.664%	0	+6.603%
2022-11-17	43.7023	43.7023	43.7023	43.7023	+0.234%	0	+5.896%
2022-11-16	43.6003	43.6003	43.6003	43.6003	-1.466%	0	+6.143%
2022-11-15	44.2490	44.2490	44.2490	44.2490	+2.431%	7	+4.587%
2022-11-14	43.1989	43.1989	43.1989	43.1989	-0.537%	0	+7.130%
2022-11-11	43.4320	43.4320	43.4320	43.4320	+2.499%	0	+6.555%
2022-11-10	42.3731	42.3731	42.3731	42.3731	+4.023%	0	+9.217%
2022-11-09	40.7345	40.7345	40.7345	40.7345	-2.077%	0	+13.611%
2022-11-08	41.5985	41.5985	41.5985	41.5985	+1.001%	7	+11.251%
2022-11-07	41.1864	41.1864	41.1864	41.1864	+0.238%	0	+12.364%
2022-11-04	41.0886	41.0886	41.0886	41.0886	+3.937%	0	+12.632%
2022-11-03	39.5324	39.5324	39.5324	39.5324	+0.532%	0	+17.065%
2022-11-02	39.3231	39.3231	39.3231	39.3231	-0.927%	0	+17.689%
2022-11-01	39.6910	39.6910	39.6910	39.6910	+1.932%	2	+16.598%

.dark-mode .WHWbX4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHWbX4{ color: #333333; background-color: white; border: 2px solid #333333; }FEEMFlexShares ESG & Climate Emerging Markets Core Index Fundstock NYSE

FEEM
FlexShares ESG & Climate Emerging Markets Core Index Fund
stock NYSE