FlexShares ESG & Climate ... (FEEM)
AMEX: FEEM
· Real-Time Price · USD
46.28
0.00 (0.00%)
At close: Jun 12, 2025, 3:42 PM
FEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 46.10 | 47.88 | 47.88 | 46.28 | 46.28 | 0.00% | 0 |
| May 6, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| May 3, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| May 2, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| May 1, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| Apr 30, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| Apr 29, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| Apr 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| Apr 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| Apr 24, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.00% | 0 |
| Apr 23, 2024 | 46.10 | 46.28 | 46.10 | 46.28 | 46.28 | 0.67% | 200 |
| Apr 22, 2024 | 45.64 | 45.97 | 45.58 | 45.97 | 45.97 | 1.34% | 300 |
| Apr 19, 2024 | 45.44 | 45.45 | 45.36 | 45.36 | 45.36 | -0.55% | 302 |
| Apr 18, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.20% | 11 |
| Apr 16, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -1.49% | 2 |
| Apr 15, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.71% | 12 |
| Apr 12, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -2.57% | 22 |
| Apr 11, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.61% | 2 |
| Apr 10, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.38% | 15 |
| Apr 8, 2024 | 47.71 | 47.71 | 47.66 | 47.66 | 47.66 | 0.48% | 554 |