FlexShares ESG & Climate ... (FEUS)
AMEX: FEUS
· Real-Time Price · USD
70.39
-0.07 (-0.10%)
At close: Aug 19, 2025, 2:05 PM
70.19
-0.28%
After-hours: Aug 19, 2025, 04:04 PM EDT
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 70.47 | 70.52 | 70.38 | 70.46 | 70.42 | 0.04% | 2,802 |
| Aug 15, 2025 | 70.72 | 70.72 | 70.43 | 70.43 | 70.43 | -0.11% | 300 |
| Aug 14, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.00% | 129 |
| Aug 13, 2025 | 70.34 | 70.51 | 70.34 | 70.51 | 70.51 | 0.57% | 129 |
| Aug 12, 2025 | 70.09 | 70.11 | 70.07 | 70.11 | 70.11 | 0.94% | 4,324 |
| Aug 11, 2025 | 69.59 | 69.59 | 69.46 | 69.46 | 69.46 | -0.42% | 700 |
| Aug 8, 2025 | 69.44 | 69.75 | 69.44 | 69.75 | 69.75 | 0.98% | 1,824 |
| Aug 7, 2025 | 69.08 | 69.08 | 68.86 | 69.07 | 69.07 | -0.12% | 1,824 |
| Aug 6, 2025 | 69.18 | 69.18 | 69.09 | 69.15 | 69.15 | 0.79% | 1,230 |
| Aug 5, 2025 | 68.70 | 68.79 | 68.61 | 68.61 | 68.61 | -0.32% | 829 |
| Aug 4, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 1.43% | 100 |
| Aug 1, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -1.68% | 1,121 |
| Jul 31, 2025 | 69.75 | 69.75 | 69.02 | 69.02 | 69.02 | -0.30% | 1,121 |
| Jul 30, 2025 | 69.55 | 69.55 | 69.23 | 69.23 | 69.23 | -0.30% | 104 |
| Jul 29, 2025 | 69.65 | 69.65 | 69.44 | 69.44 | 69.44 | -0.16% | 439 |
| Jul 28, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.03% | 100 |
| Jul 25, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.26% | 100 |
| Jul 24, 2025 | 69.48 | 69.49 | 69.39 | 69.39 | 69.39 | 0.03% | 2,500 |
| Jul 23, 2025 | 69.03 | 69.38 | 69.03 | 69.37 | 69.37 | 0.70% | 3,600 |
| Jul 22, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.44% | 100 |