Dark

FEUS
FlexShares ESG & Climate US Large Cap Core Index Fund
stock NYSE ETF

At Close

Jul 6, 2026 1:30:57 PM EDT

81.14USD-0.074%(-0.06)27,222

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-81.20)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

81.20USD+0.074%(+0.06)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	81.2002	81.2002	81.2002	81.2002	+0.721%	45	0.000%
2026-07-02	80.4600	80.6186	80.4600	80.6186	+0.010%	409	+0.721%
2026-07-01	80.7800	80.7800	80.6104	80.6104	-0.002%	147	+0.732%
2026-06-30	80.1900	80.6120	80.1900	80.6120	+0.684%	339	+0.730%
2026-06-29	79.3000	80.1200	79.3000	80.0640	+1.069%	396	+1.419%
2026-06-26	79.1000	79.2200	79.1000	79.2170	+0.238%	2,569	+2.504%
2026-06-25	79.3100	79.3482	79.0200	79.0293	-0.333%	2,087	+2.747%
2026-06-24	79.2936	79.2936	79.2936	79.2936	-0.335%	100	+2.404%
2026-06-23	79.6400	79.6400	79.5600	79.5600	-0.996%	2,234	+2.062%
2026-06-22	80.8000	80.8000	80.3600	80.3600	-0.354%	304	+1.046%
2026-06-18	80.6458	80.6458	80.6458	80.6458	+0.713%	87	+0.687%
2026-06-17	81.0400	81.0400	80.0400	80.0745	-1.409%	506	+1.406%
2026-06-16	81.2100	81.2192	81.2100	81.2192	-0.375%	344	-0.023%
2026-06-15	81.8100	81.8100	81.5249	81.5249	+1.361%	737	-0.398%
2026-06-12	80.2800	80.4300	80.2800	80.4300	+0.437%	946	+0.958%
2026-06-11	78.6800	80.0800	78.6800	80.0800	+1.510%	624	+1.399%
2026-06-10	79.7900	79.7900	78.8885	78.8885	-1.456%	785	+2.930%
2026-06-09	80.9400	80.9400	79.0200	80.0541	-0.502%	4,519	+1.432%
2026-06-08	80.6400	81.1100	80.4500	80.4577	+0.149%	3,776	+0.923%
2026-06-05	81.5700	81.5700	80.2600	80.3381	-2.576%	1,335	+1.073%
2026-06-04	82.2400	82.5700	82.2400	82.4624	+0.651%	2,162	-1.531%
2026-06-03	82.2100	82.2100	81.8500	81.9289	-0.766%	5,384	-0.889%
2026-06-02	82.5800	82.5800	82.5610	82.5610	+0.105%	256	-1.648%
2026-06-01	82.4748	82.4748	82.4748	82.4748	+0.435%	28	-1.545%
2026-05-29	82.1174	82.1174	82.1174	82.1174	+0.266%	96	-1.117%
2026-05-28	81.8994	81.8994	81.8994	81.8994	+0.465%	136	-0.854%
2026-05-27	81.5205	81.5205	81.5205	81.5205	+0.063%	26	-0.393%
2026-05-26	81.4691	81.4691	81.4691	81.4691	+0.493%	43	-0.330%
2026-05-22	81.0691	81.0691	81.0691	81.0691	+0.531%	11	+0.162%
2026-05-21	80.6411	80.6411	80.6411	80.6411	+0.164%	10	+0.693%
2026-05-20	80.5091	80.5091	80.5091	80.5091	+1.172%	13	+0.858%
2026-05-19	79.5763	79.5763	79.5763	79.5763	-0.710%	26	+2.041%
2026-05-18	80.3200	80.3200	79.9400	80.1453	+0.058%	17,484	+1.316%
2026-05-15	80.3200	80.3900	80.0990	80.0990	-1.197%	4,406	+1.375%
2026-05-14	81.0696	81.0696	81.0696	81.0696	+0.817%	20	+0.161%
2026-05-13	80.4124	80.4124	80.4124	80.4124	+0.672%	5	+0.980%
2026-05-12	79.8758	79.8758	79.8758	79.8758	-0.191%	67	+1.658%
2026-05-11	80.1000	80.2100	79.9800	80.0289	+0.061%	1,440	+1.464%
2026-05-08	79.9300	79.9800	79.9300	79.9800	+1.215%	427	+1.526%
2026-05-07	79.4600	79.5600	79.0200	79.0200	-0.375%	2,802	+2.759%
2026-05-06	78.9000	79.3174	78.9000	79.3174	+1.553%	1,760	+2.374%
2026-05-05	78.1000	78.2600	78.0500	78.1043	+0.800%	2,668	+3.964%
2026-05-04	77.5200	77.5200	77.4848	77.4848	-0.524%	274	+4.795%
2026-05-01	77.8927	77.8927	77.8927	77.8927	+0.353%	8	+4.246%
2026-04-30	77.6200	77.6200	77.6187	77.6187	+0.777%	406	+4.614%
2026-04-29	76.7599	77.0200	76.7400	77.0200	+0.247%	2,482	+5.427%
2026-04-28	76.8200	76.8299	76.7850	76.8299	-0.425%	982	+5.688%
2026-04-27	77.1800	77.1800	77.1581	77.1581	+0.326%	216	+5.239%
2026-04-24	76.9077	76.9077	76.9077	76.9077	+1.008%	42	+5.581%
2026-04-23	76.3300	76.4000	76.1400	76.1400	-0.399%	12,944	+6.646%
2026-04-22	76.3600	76.4450	76.3600	76.4450	+0.896%	446	+6.220%
2026-04-21	76.0200	76.0200	75.7659	75.7659	-0.502%	6,714	+7.172%
2026-04-20	76.1480	76.1480	76.1480	76.1480	-0.198%	54	+6.635%
2026-04-17	76.3600	76.4000	76.2989	76.2989	+1.304%	4,688	+6.424%
2026-04-16	75.3164	75.3164	75.3164	75.3164	+0.411%	8	+7.812%
2026-04-15	75.0080	75.0080	75.0080	75.0080	+0.957%	12	+8.255%
2026-04-14	74.2970	74.2970	74.2970	74.2970	+1.116%	36	+9.291%
2026-04-13	73.4767	73.4767	73.4767	73.4767	+0.989%	19	+10.511%
2026-04-10	73.0900	73.0900	72.7568	72.7568	-0.218%	4,946	+11.605%
2026-04-09	72.4500	72.9160	72.4500	72.9160	+0.531%	1,032	+11.361%
2026-04-08	72.5311	72.5311	72.5311	72.5311	+2.551%	15	+11.952%
2026-04-07	70.1700	70.7271	70.1600	70.7271	-0.078%	368	+14.808%
2026-04-06	70.7822	70.7822	70.7822	70.7822	+0.392%	92	+14.718%
2026-04-02	70.5055	70.5055	70.5055	70.5055	+0.114%	5	+15.169%
2026-04-01	70.3000	70.7400	70.3000	70.4250	+0.869%	1,255	+15.300%
2026-03-31	69.0500	69.8185	68.7500	69.8185	+2.757%	8,486	+16.302%
2026-03-30	67.9451	67.9451	67.9451	67.9451	-0.388%	25	+19.509%
2026-03-27	68.2095	68.2095	68.2095	68.2095	-1.738%	118	+19.045%
2026-03-26	69.4161	69.4161	69.4161	69.4161	-1.592%	97	+16.976%
2026-03-25	70.5392	70.5392	70.5392	70.5392	+0.708%	158	+15.114%
2026-03-24	70.3100	70.3400	70.0435	70.0435	-0.553%	406	+15.928%
2026-03-23	71.0900	71.0900	70.4332	70.4332	+1.237%	1,520	+15.287%
2026-03-20	69.3200	69.5725	69.3200	69.5725	-1.693%	643	+16.713%
2026-03-19	70.4600	70.7706	70.3300	70.7706	-0.291%	29,972	+14.737%
2026-03-18	71.6500	71.6500	70.9773	70.9773	-1.305%	9,236	+14.403%
2026-03-17	72.0600	72.0600	71.9156	71.9156	+0.373%	649	+12.910%
2026-03-16	71.6481	71.6481	71.6481	71.6481	+1.048%	157	+13.332%
2026-03-13	71.0800	71.0800	70.9047	70.9047	-0.727%	619	+14.520%
2026-03-12	71.8300	71.8300	71.4243	71.4243	-1.545%	617	+13.687%
2026-03-11	72.5400	72.5454	72.5000	72.5454	-0.034%	8,950	+11.930%
2026-03-10	73.0400	73.0400	72.5300	72.5700	-0.138%	4,126	+11.892%
2026-03-09	71.1800	72.6700	71.1800	72.6700	+0.672%	7,360	+11.738%
2026-03-06	72.1300	72.4000	72.0900	72.1849	-1.210%	3,639	+12.489%
2026-03-05	73.1200	73.5000	72.5900	73.0691	-0.600%	5,048	+11.128%
2026-03-04	73.0500	73.6200	73.0500	73.5103	+0.836%	3,157	+10.461%
2026-03-03	72.3600	73.1400	72.0200	72.9010	-0.886%	3,902	+11.384%
2026-03-02	73.4900	73.5529	73.4900	73.5529	+0.302%	256	+10.397%
2026-02-27	73.2200	73.3500	73.1300	73.3311	-0.463%	1,475	+10.731%
2026-02-26	73.6722	73.6722	73.6722	73.6722	-0.490%	4	+10.218%
2026-02-25	73.6900	74.0400	73.6200	74.0347	+0.892%	2,108	+9.679%
2026-02-24	72.8100	73.4400	72.8100	73.3801	+1.060%	3,611	+10.657%
2026-02-23	73.0100	73.0200	72.6000	72.6101	-1.315%	2,260	+11.830%
2026-02-20	73.1600	73.6200	73.1100	73.5778	+0.700%	4,529	+10.360%
2026-02-19	73.2300	73.2300	72.9300	73.0665	-0.555%	16,116	+11.132%
2026-02-18	73.5300	73.5300	73.4741	73.4741	+0.760%	130	+10.515%
2026-02-17	72.8400	73.0600	72.8400	72.9200	+0.100%	7,793	+11.355%
2026-02-13	73.2400	73.2650	72.8300	72.8474	-0.064%	892	+11.466%
2026-02-12	73.5500	73.5500	72.8943	72.8943	-1.774%	695	+11.394%
2026-02-11	74.4000	74.4000	74.2107	74.2107	-0.214%	331	+9.418%
2026-02-10	74.6000	74.8000	74.3700	74.3701	-0.366%	6,044	+9.184%
2026-02-09	74.2100	74.6435	74.2100	74.6435	+0.260%	1,042	+8.784%
2026-02-06	74.4502	74.4502	74.4502	74.4502	+1.598%	149	+9.066%
2026-02-05	73.2200	73.4200	73.2200	73.2792	-1.201%	370	+10.809%
2026-02-04	74.2300	74.3800	74.1700	74.1700	+0.114%	1,281	+9.478%
2026-02-03	74.9800	74.9800	73.8900	74.0854	-1.425%	885	+9.604%
2026-02-02	75.1565	75.1565	75.1565	75.1565	+0.675%	4	+8.041%
2026-01-30	74.4600	74.6526	74.4600	74.6526	-0.142%	501	+8.771%
2026-01-29	74.1000	74.7586	74.1000	74.7586	-0.327%	194	+8.617%
2026-01-28	75.0500	75.0500	75.0041	75.0041	+0.115%	913	+8.261%
2026-01-27	74.9182	74.9182	74.9182	74.9182	+0.116%	11	+8.385%
2026-01-26	74.8300	74.9000	74.8300	74.8316	+0.644%	1,780	+8.511%
2026-01-23	74.3530	74.3530	74.3530	74.3530	-0.097%	63	+9.209%
2026-01-22	74.2650	74.5700	74.2650	74.4249	+0.747%	2,771	+9.104%
2026-01-21	73.1900	74.0000	73.1900	73.8729	+1.284%	2,401	+9.919%
2026-01-20	73.2200	73.2200	72.8900	72.9364	-2.272%	3,269	+11.330%
2026-01-16	74.6600	74.6600	74.6322	74.6322	-0.316%	1,260	+8.800%
2026-01-15	75.0600	75.0600	74.8685	74.8685	+0.215%	128	+8.457%
2026-01-14	74.7100	74.7100	74.7077	74.7077	-0.443%	572	+8.691%
2026-01-13	75.0900	75.0900	74.8500	75.0400	-0.345%	2,271	+8.209%
2026-01-12	75.0500	75.3600	75.0500	75.3000	+0.002%	1,144	+7.836%
2026-01-09	75.1200	75.3400	75.0900	75.2984	+0.405%	4,992	+7.838%
2026-01-08	74.7800	75.0300	74.7800	74.9944	+0.164%	937	+8.275%
2026-01-07	75.1300	75.3500	74.8700	74.8713	-0.210%	3,015	+8.453%
2026-01-06	74.7500	75.0300	74.7500	75.0287	+0.398%	786	+8.226%
2026-01-05	74.8100	74.9400	74.7311	74.7311	+0.721%	793	+8.657%
2026-01-02	74.6500	74.8000	74.0500	74.1965	-0.372%	5,298	+9.439%
2025-12-31	74.7900	74.8400	74.4737	74.4737	-0.666%	1,220	+9.032%
2025-12-30	75.0200	75.0200	74.9728	74.9728	-0.065%	142	+8.306%
2025-12-29	75.1000	75.1000	75.0217	75.0217	-0.331%	329	+8.236%
2025-12-26	75.2300	75.2800	75.2300	75.2706	+0.011%	303	+7.878%
2025-12-24	75.0100	75.2800	75.0100	75.2626	+0.299%	705	+7.889%
2025-12-23	74.7200	75.0400	74.7200	75.0382	+0.400%	1,341	+8.212%
2025-12-22	74.5600	74.7800	74.5600	74.7389	+0.658%	2,907	+8.645%
2025-12-19	74.2800	74.2800	74.2500	74.2500	+0.295%	4,981	+9.361%
2025-12-18	74.3000	74.4599	74.0300	74.0315	+0.601%	5,591	+9.683%
2025-12-17	73.5895	73.5895	73.5895	73.5895	-0.989%	216	+10.342%
2025-12-16	74.2600	74.3400	73.8700	74.3248	-0.162%	1,244	+9.250%
2025-12-15	74.4700	74.4700	74.3200	74.4456	-0.093%	1,859	+9.073%
2025-12-12	75.1400	75.1400	74.5152	74.5152	-0.708%	1,065	+8.971%
2025-12-11	74.7200	75.0466	74.7200	75.0466	+0.209%	513	+8.200%
2025-12-10	74.4300	74.8901	74.3800	74.8901	+0.632%	3,342	+8.426%
2025-12-09	74.4198	74.4198	74.4198	74.4198	+0.042%	16	+9.111%
2025-12-08	74.5559	74.5700	74.3885	74.3885	-0.588%	1,023	+9.157%
2025-12-05	74.8288	74.8288	74.8288	74.8288	+0.442%	3	+8.515%
2025-12-04	74.7000	74.7000	74.4994	74.4994	+0.025%	373	+8.994%
2025-12-03	74.4807	74.4807	74.4807	74.4807	+0.298%	88	+9.022%
2025-12-02	74.2597	74.2597	74.2597	74.2597	+0.377%	6	+9.346%
2025-12-01	74.0300	74.0300	73.9807	73.9807	-0.452%	210	+9.759%
2025-11-28	74.0700	74.3163	74.0700	74.3163	+0.529%	316	+9.263%
2025-11-26	73.9800	73.9800	73.9256	73.9256	+0.485%	1,743	+9.840%
2025-11-25	72.8400	73.5686	72.8400	73.5686	+1.002%	392	+10.373%
2025-11-24	72.7500	72.9100	72.7500	72.8391	+1.576%	911	+11.479%
2025-11-21	71.3700	71.7092	71.0798	71.7092	+1.133%	305	+13.235%
2025-11-20	71.8000	71.8000	70.9059	70.9059	-1.194%	784	+14.518%
2025-11-19	72.3500	72.3500	71.6200	71.7631	+0.216%	2,539	+13.150%
2025-11-18	71.8700	71.8700	71.6087	71.6087	-0.700%	2,179	+13.394%
2025-11-17	72.1133	72.1133	72.1133	72.1133	-0.859%	36	+12.601%
2025-11-14	72.7800	72.7800	72.7379	72.7379	-0.071%	76,569	+11.634%
2025-11-13	72.7894	72.7894	72.7894	72.7894	-1.691%	87	+11.555%
2025-11-12	74.0412	74.0412	74.0412	74.0412	-0.033%	48	+9.669%
2025-11-11	74.0656	74.0656	74.0656	74.0656	+0.432%	14	+9.633%
2025-11-10	73.7473	73.7473	73.7473	73.7473	+1.481%	20	+10.106%
2025-11-07	72.3000	72.6713	72.0700	72.6713	+0.094%	4,266	+11.736%
2025-11-06	72.6000	72.6032	72.6000	72.6032	-1.264%	254	+11.841%
2025-11-05	73.6600	73.6600	73.5325	73.5325	+0.412%	821	+10.428%
2025-11-04	73.3400	73.3700	73.2000	73.2305	-1.144%	1,486	+10.883%
2025-11-03	74.3700	74.3700	74.0779	74.0779	-0.012%	3,525	+9.615%
2025-10-31	74.2800	74.2800	74.0867	74.0867	+0.397%	427	+9.602%
2025-10-30	74.2200	74.2200	73.7935	73.7935	-0.831%	768	+10.037%
2025-10-29	74.4116	74.4116	74.4116	74.4116	-0.602%	40	+9.123%
2025-10-28	74.8621	74.8621	74.8621	74.8621	+0.403%	47	+8.466%
2025-10-27	74.5617	74.5617	74.5617	74.5617	+1.342%	15	+8.903%
2025-10-24	73.6800	73.6800	73.5742	73.5742	+0.807%	294	+10.365%
2025-10-23	72.7000	73.0400	72.7000	72.9851	+0.369%	842	+11.256%
2025-10-22	72.7168	72.7168	72.7168	72.7168	-0.575%	41	+11.666%
2025-10-21	73.1376	73.1376	73.1376	73.1376	+0.110%	48	+11.024%
2025-10-20	73.0569	73.0569	73.0569	73.0569	+1.217%	44	+11.147%
2025-10-17	71.6200	72.1783	71.6200	72.1783	+0.794%	555	+12.499%
2025-10-16	71.6100	71.6100	71.6100	71.6100	-0.622%	150	+13.392%
2025-10-15	72.4000	72.4000	71.5700	72.0583	+0.209%	1,697	+12.687%
2025-10-14	72.2100	72.2100	71.9083	71.9083	-0.272%	1,617	+12.922%
2025-10-13	71.8800	72.1042	71.7800	72.1042	+1.340%	1,048	+12.615%
2025-10-10	73.2900	73.2900	71.1509	71.1509	-2.600%	1,926	+14.124%
2025-10-09	72.9400	73.0700	72.9400	73.0500	-0.285%	3,660	+11.157%
2025-10-08	73.1400	73.2700	73.1400	73.2585	+0.423%	89,571	+10.841%
2025-10-07	73.3800	73.3800	72.9500	72.9500	-0.411%	154	+11.309%
2025-10-06	73.0500	73.2509	73.0500	73.2509	+0.385%	2,076	+10.852%
2025-10-03	72.9698	72.9698	72.9698	72.9698	+0.121%	39	+11.279%
2025-10-02	73.0100	73.0100	72.8800	72.8817	-0.029%	765	+11.414%
2025-10-01	72.9027	72.9027	72.9027	72.9027	+0.378%	74	+11.382%
2025-09-30	72.3500	72.6279	72.3500	72.6279	+0.279%	368	+11.803%
2025-09-29	72.4300	72.4300	72.4200	72.4256	+0.224%	3,529	+12.115%
2025-09-26	72.2638	72.2638	72.2638	72.2638	+0.686%	68	+12.366%
2025-09-25	71.7712	71.7712	71.7712	71.7712	-0.314%	33	+13.138%
2025-09-24	71.9972	71.9972	71.9972	71.9972	-0.157%	50	+12.782%
2025-09-23	72.6100	72.6100	72.0400	72.1104	-0.648%	4,902	+12.605%
2025-09-22	72.1700	72.6200	72.1700	72.5808	+0.451%	12,281	+11.876%
2025-09-19	72.2550	72.2550	72.2550	72.2550	+0.230%	15	+12.380%
2025-09-18	72.1800	72.4100	72.0400	72.0891	+0.535%	6,110	+12.639%
2025-09-17	71.7600	71.7600	71.6700	71.7052	-0.051%	1,101	+13.242%
2025-09-16	71.7420	71.7420	71.7420	71.7420	-0.042%	19	+13.184%
2025-09-15	71.8199	71.8199	71.7723	71.7723	+0.454%	1,058	+13.136%
2025-09-12	71.4800	71.4800	71.4200	71.4482	-0.093%	350	+13.649%
2025-09-11	70.9700	71.5148	70.9700	71.5148	+1.083%	51,771	+13.543%
2025-09-10	71.0300	71.0300	70.6000	70.7486	-0.480%	6,649	+14.773%
2025-09-09	71.0300	71.0900	71.0300	71.0900	+0.228%	7,929	+14.222%
2025-09-08	70.9285	70.9285	70.9285	70.9285	+0.233%	2	+14.482%
2025-09-05	70.6900	70.7700	70.6900	70.7633	-0.394%	927	+14.749%
2025-09-04	70.7200	71.0433	70.7000	71.0433	+0.778%	2,327	+14.297%
2025-09-03	70.4400	70.4949	70.2200	70.4949	+0.676%	1,423	+15.186%
2025-09-02	69.9100	70.0214	69.4600	70.0214	-0.634%	1,482	+15.965%
2025-08-29	70.6000	70.6100	70.3700	70.4685	-0.636%	5,585	+15.229%
2025-08-28	70.6500	70.9197	70.6500	70.9197	+0.204%	958	+14.496%
2025-08-27	70.6800	70.7751	70.6600	70.7751	+0.329%	3,721	+14.730%
2025-08-26	70.4200	70.5430	70.3000	70.5430	+0.038%	4,112	+15.107%
2025-08-25	70.7500	70.7500	70.5160	70.5160	-0.334%	9,689	+15.151%
2025-08-22	70.7523	70.7523	70.7523	70.7523	+1.533%	31	+14.767%
2025-08-21	69.7300	69.7400	69.6500	69.6839	-0.441%	1,548	+16.526%
2025-08-20	69.7600	70.0500	69.7600	69.9925	-0.286%	2,395	+16.013%
2025-08-19	70.4000	70.4000	70.1932	70.1932	-0.382%	85,280	+15.681%
2025-08-18	70.4700	70.5200	70.3800	70.4626	+0.044%	2,802	+15.239%
2025-08-15	70.7200	70.7200	70.4313	70.4313	-0.113%	293	+15.290%
2025-08-14	70.5110	70.5110	70.5110	70.5110	-0.004%	31	+15.160%
2025-08-13	70.3400	70.5136	70.3400	70.5136	+0.574%	129	+15.155%
2025-08-12	70.0900	70.1114	70.0700	70.1114	+0.940%	4,324	+15.816%
2025-08-11	69.5900	69.5900	69.4588	69.4588	-0.423%	688	+16.904%
2025-08-08	69.4400	69.7539	69.4400	69.7539	+0.989%	331	+16.410%
2025-08-07	69.0800	69.0800	68.8600	69.0711	-0.116%	1,824	+17.560%
2025-08-06	69.1800	69.1800	69.0900	69.1512	+0.790%	1,230	+17.424%
2025-08-05	68.7000	68.7900	68.6090	68.6090	-0.314%	829	+18.352%
2025-08-04	68.8254	68.8254	68.8254	68.8254	+1.423%	3	+17.980%
2025-08-01	67.8595	67.8595	67.8595	67.8595	-1.687%	102	+19.659%
2025-07-31	69.7510	69.7510	69.0236	69.0236	-0.294%	1,121	+17.641%
2025-07-30	69.5500	69.5500	69.2269	69.2269	-0.312%	104	+17.296%
2025-07-29	69.6500	69.6500	69.4437	69.4437	-0.152%	439	+16.930%
2025-07-28	69.5497	69.5497	69.5497	69.5497	-0.030%	2	+16.751%
2025-07-25	69.5706	69.5706	69.5706	69.5706	+0.254%	7	+16.716%
2025-07-24	69.4772	69.4900	69.3942	69.3942	+0.039%	2,494	+17.013%
2025-07-23	69.0300	69.3800	69.0300	69.3671	+0.690%	3,585	+17.059%
2025-07-22	68.8916	68.8916	68.8916	68.8916	+0.434%	2	+17.867%
2025-07-21	68.5800	68.8900	68.5800	68.5937	+0.186%	767	+18.379%
2025-07-18	68.6800	68.6800	68.4664	68.4664	+0.042%	301	+18.599%
2025-07-17	68.4000	68.4375	68.4000	68.4375	+0.493%	103	+18.649%
2025-07-16	67.8900	68.1017	67.8900	68.1017	+0.281%	228	+19.234%
2025-07-15	67.9110	67.9110	67.9110	67.9110	-0.382%	77	+19.569%
2025-07-14	68.1716	68.1716	68.1716	68.1716	+0.125%	154	+19.111%
2025-07-11	68.2000	68.2100	68.0862	68.0862	-0.423%	616	+19.261%
2025-07-10	68.4800	68.4800	68.3756	68.3756	+0.267%	206	+18.756%
2025-07-09	68.2700	68.2700	67.9900	68.1937	+0.474%	377	+19.073%
2025-07-08	67.9100	67.9101	67.8721	67.8721	-0.089%	806	+19.637%
2025-07-07	67.8900	67.9327	67.8900	67.9327	-0.884%	1,161	+19.530%
2025-07-03	68.5384	68.5384	68.5384	68.5384	+0.777%	15	+18.474%
2025-07-02	67.8300	68.0100	67.7600	68.0100	+0.369%	3,160	+19.395%
2025-07-01	67.8500	67.8600	67.7600	67.7600	+0.177%	1,169	+19.835%
2025-06-30	67.3800	67.6800	67.3500	67.6400	+0.490%	1,544	+20.048%
2025-06-27	67.2900	67.3700	67.1600	67.3100	+0.801%	2,568	+20.636%
2025-06-26	66.6000	66.7900	66.6000	66.7751	+0.689%	2,088	+21.603%
2025-06-25	66.5800	66.5800	66.2601	66.3183	-0.217%	3,914	+22.440%
2025-06-24	66.4622	66.4622	66.4622	66.4622	+1.118%	2	+22.175%
2025-06-23	65.5300	65.7273	65.5300	65.7273	+0.781%	2,015	+23.541%
2025-06-20	65.3000	65.3000	65.2181	65.2181	-0.584%	1,071	+24.506%
2025-06-18	65.6011	65.6011	65.6011	65.6011	-0.147%	136	+23.779%
2025-06-17	65.6974	65.6974	65.6974	65.6974	-0.841%	0	+23.597%
2025-06-16	66.3600	66.4500	66.2500	66.2543	+1.046%	827	+22.558%
2025-06-13	65.5682	65.5682	65.5682	65.5682	-1.335%	84	+23.841%
2025-06-12	66.3000	66.4552	66.3000	66.4552	+0.250%	144	+22.188%
2025-06-11	66.5100	66.5100	66.2893	66.2893	-0.480%	320	+22.494%
2025-06-10	66.4400	66.6089	66.4400	66.6089	+0.649%	400	+21.906%
2025-06-09	66.1500	66.2900	66.1500	66.1796	+0.177%	313	+22.697%
2025-06-06	66.0625	66.0625	66.0625	66.0625	+1.212%	22	+22.914%
2025-06-05	65.8800	65.8999	65.2713	65.2713	-0.555%	2,466	+24.404%
2025-06-04	65.6357	65.6357	65.6357	65.6357	-0.005%	10	+23.713%
2025-06-03	65.2800	65.7500	65.2800	65.6389	+0.680%	2,724	+23.707%
2025-06-02	64.9300	65.1958	64.9300	65.1958	+0.073%	8,257	+24.548%
2025-05-30	64.9500	65.1500	64.5300	65.1485	-0.054%	5,934	+24.639%
2025-05-29	65.1835	65.1835	65.1835	65.1835	+0.399%	172	+24.572%
2025-05-28	64.9242	64.9242	64.9242	64.9242	-0.576%	4	+25.069%
2025-05-27	64.7900	65.3200	64.7900	65.3004	+1.956%	798	+24.349%
2025-05-23	64.0474	64.0474	64.0474	64.0474	-0.812%	10	+26.781%
2025-05-22	64.6600	64.8800	64.5717	64.5717	-0.023%	2,857	+25.752%
2025-05-21	65.4900	65.4900	64.5868	64.5868	-1.399%	1,706	+25.723%
2025-05-20	65.5502	65.5502	65.3800	65.5031	-0.279%	4,016	+23.964%
2025-05-19	65.6861	65.6861	65.6861	65.6861	+0.020%	45	+23.619%
2025-05-16	65.6000	65.6732	65.6000	65.6732	+0.779%	10,071	+23.643%
2025-05-15	64.8500	65.1657	64.7600	65.1657	+0.452%	893	+24.606%
2025-05-14	64.8400	64.8724	64.7100	64.8724	+0.198%	2,448	+25.169%
2025-05-13	64.7441	64.7441	64.7441	64.7441	+0.689%	14	+25.417%
2025-05-12	64.3009	64.3009	64.3009	64.3009	+3.145%	17	+26.282%
2025-05-09	62.3403	62.3403	62.3403	62.3403	-0.132%	91	+30.253%
2025-05-08	62.4224	62.4224	62.4224	62.4224	+0.721%	100	+30.082%
2025-05-07	61.9758	61.9758	61.9758	61.9758	+0.346%	0	+31.019%
2025-05-06	61.7622	61.7622	61.7622	61.7622	-0.625%	16	+31.472%
2025-05-05	62.5000	62.5000	62.1506	62.1506	-0.515%	1,583	+30.651%
2025-05-02	62.3700	62.5964	62.3700	62.4722	+1.202%	1,136	+29.978%
2025-05-01	61.9100	62.0650	61.7300	61.7300	+0.735%	443	+31.541%
2025-04-30	61.2794	61.2794	61.2794	61.2794	+0.301%	124	+32.508%
2025-04-29	61.1649	61.2600	61.0955	61.0955	+0.554%	10,077	+32.907%
2025-04-28	60.7586	60.7586	60.7586	60.7586	+0.144%	49	+33.644%
2025-04-25	60.6710	60.6710	60.6710	60.6710	+0.638%	114	+33.837%
2025-04-24	59.8400	60.2865	59.7300	60.2865	+1.606%	2,656	+34.691%
2025-04-23	59.4700	59.5700	59.2700	59.3334	+1.635%	8,685	+36.854%
2025-04-22	58.5400	58.5400	57.9644	58.3791	+2.477%	2,096	+39.091%
2025-04-21	56.5300	56.9681	56.5300	56.9681	-2.202%	180	+42.536%
2025-04-17	58.6566	58.6566	58.2508	58.2508	+0.239%	9,125	+39.398%
2025-04-16	57.9000	58.1121	57.9000	58.1121	-2.319%	299	+39.730%
2025-04-15	59.6300	59.7300	59.4919	59.4919	-0.291%	235	+36.490%
2025-04-14	59.7500	59.7500	59.6653	59.6653	+0.742%	285	+36.093%
2025-04-11	57.8100	59.2257	57.8100	59.2257	+1.899%	1,137	+37.103%
2025-04-10	57.6800	58.1219	57.6800	58.1219	-3.281%	2,793	+39.707%
2025-04-09	55.1400	60.0937	55.1400	60.0937	+9.527%	17,740	+35.123%
2025-04-08	57.5500	57.6047	54.8664	54.8664	-1.882%	3,159	+47.996%
2025-04-07	57.8000	57.8000	55.7800	55.9187	-0.704%	402	+45.211%
2025-04-04	56.3149	56.3149	56.3149	56.3149	-5.790%	202	+44.190%
2025-04-03	60.4800	60.5200	59.7762	59.7762	-4.631%	796	+35.840%
2025-04-02	62.5500	62.6787	62.5500	62.6787	+0.705%	1,153	+29.550%
2025-04-01	62.2401	62.2401	62.2401	62.2401	+0.277%	123	+30.463%
2025-03-31	62.0682	62.0682	62.0682	62.0682	+0.573%	131	+30.824%
2025-03-28	61.7148	61.7148	61.7148	61.7148	-2.012%	12	+31.573%
2025-03-27	63.0500	63.2000	62.9100	62.9817	-0.131%	4,021	+28.927%
2025-03-26	63.6200	63.7400	62.9800	63.0640	-0.928%	2,012	+28.758%
2025-03-25	63.6200	63.6545	63.5500	63.6545	+0.104%	331	+27.564%
2025-03-24	63.4200	63.5883	63.4200	63.5883	+1.716%	585	+27.697%
2025-03-21	62.5153	62.5153	62.5153	62.5153	-0.261%	149	+29.889%
2025-03-20	63.0550	63.0550	62.6790	62.6790	-0.215%	334	+29.549%
2025-03-19	62.8140	62.8140	62.8140	62.8140	+0.841%	188	+29.271%
2025-03-18	62.3100	62.3100	62.1300	62.2904	-1.100%	2,442	+30.357%
2025-03-17	62.9834	62.9834	62.9834	62.9834	+0.671%	91	+28.923%
2025-03-14	61.8600	62.5633	61.8600	62.5633	+2.021%	604	+29.789%
2025-03-13	62.3300	62.3300	61.3239	61.3239	-1.383%	36,995	+32.412%
2025-03-12	62.1837	62.1837	62.1837	62.1837	+0.223%	0	+30.581%
2025-03-11	62.4400	62.4400	61.7900	62.0452	-0.969%	12,294	+30.873%
2025-03-10	62.6526	62.6526	62.6526	62.6526	-2.711%	97	+29.604%
2025-03-07	64.3987	64.3987	64.3987	64.3987	+0.725%	159	+26.090%
2025-03-06	63.9354	63.9354	63.9354	63.9354	-1.562%	90	+27.004%
2025-03-05	64.9200	65.0100	64.9200	64.9497	+1.001%	49,418	+25.020%
2025-03-04	64.1400	64.4100	63.8900	64.3060	-1.099%	2,317	+26.272%
2025-03-03	65.6800	65.6800	65.0206	65.0206	-1.682%	140	+24.884%
2025-02-28	65.0700	66.1332	65.0700	66.1332	+1.388%	1,437	+22.783%
2025-02-27	65.2281	65.2281	65.2281	65.2281	-1.449%	72	+24.487%
2025-02-26	66.1871	66.1871	66.1871	66.1871	-0.319%	0	+22.683%
2025-02-25	66.7000	66.7000	66.3400	66.3987	-0.477%	787	+22.292%
2025-02-24	66.7168	66.7168	66.7168	66.7168	-0.420%	78	+21.709%
2025-02-21	66.9980	66.9980	66.9980	66.9980	-1.564%	0	+21.198%
2025-02-20	67.9800	68.0627	67.9800	68.0627	-0.351%	192	+19.302%
2025-02-19	68.3022	68.3022	68.3022	68.3022	+0.324%	32	+18.884%
2025-02-18	67.9500	68.0817	67.8400	68.0817	+0.329%	847	+19.269%
2025-02-14	67.8586	67.8586	67.8586	67.8586	-0.002%	7	+19.661%
2025-02-13	67.7520	67.8601	67.7520	67.8601	+1.234%	992	+19.658%
2025-02-12	67.0700	67.0700	67.0300	67.0332	-0.077%	2,093	+21.134%
2025-02-11	67.0850	67.0850	67.0850	67.0850	+0.149%	3	+21.041%
2025-02-10	66.9850	66.9850	66.9850	66.9850	+0.611%	8	+21.221%
2025-02-07	66.5500	66.6000	66.5500	66.5784	-1.010%	661	+21.962%
2025-02-06	67.2000	67.2578	67.0300	67.2578	-0.052%	1,334	+20.730%
2025-02-05	67.2929	67.2929	67.2929	67.2929	+0.170%	0	+20.667%
2025-02-04	67.1784	67.1784	67.1784	67.1784	+0.394%	210	+20.872%
2025-02-03	66.3500	66.9400	66.3500	66.9145	-0.765%	557	+21.349%
2025-01-31	68.0600	68.0600	67.4302	67.4302	-0.532%	282	+20.421%
2025-01-30	67.8500	67.8500	67.7908	67.7908	+0.364%	307	+19.781%
2025-01-29	67.5450	67.5450	67.5450	67.5450	-0.456%	0	+20.216%
2025-01-28	67.5600	67.8547	67.5600	67.8547	+0.937%	582	+19.668%
2025-01-27	67.2247	67.2247	67.2247	67.2247	-0.989%	81	+20.789%
2025-01-24	67.8959	67.8959	67.8959	67.8959	-0.218%	288	+19.595%
2025-01-23	67.6700	68.0445	67.6500	68.0445	+0.520%	20,109	+19.334%
2025-01-22	67.8099	67.8099	67.6926	67.6926	+0.489%	176	+19.954%
2025-01-21	67.0400	67.3635	67.0400	67.3635	+0.690%	561	+20.540%
2025-01-17	67.0100	67.0100	66.9022	66.9022	+0.984%	206	+21.371%
2025-01-16	66.4000	66.4000	66.1300	66.2500	-0.157%	41,904	+22.566%
2025-01-15	66.2800	66.4000	66.2800	66.3541	+1.947%	9,724	+22.374%
2025-01-14	65.2200	65.2200	64.8700	65.0869	-0.036%	631	+24.757%
2025-01-13	64.5100	65.1106	64.5100	65.1106	+0.200%	612	+24.711%

.dark-mode .sqDj5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqDj5f{ color: #333333; background-color: white; border: 2px solid #333333; }FEUSFlexShares ESG & Climate US Large Cap Core Index Fundstock NYSE ETF

FEUS
FlexShares ESG & Climate US Large Cap Core Index Fund
stock NYSE ETF