FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)

NYSEARCA: FEDM · Real-Time Price · USD

60.85

-0.47 (-0.77%)

At close: Apr 28, 2026, 4:00 PM EDT

60.85

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FEDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.92	60.92	60.77	60.85	60.85	-0.77%	2,278
Apr 27, 2026	61.44	61.44	61.32	61.32	61.32	-0.31%	116
Apr 24, 2026	61.51	61.51	61.51	61.51	61.51	0.71%	9
Apr 23, 2026	61.07	61.53	60.92	61.08	61.08	-0.92%	6,727
Apr 22, 2026	61.65	61.65	61.65	61.65	61.65	0.14%	43
Apr 21, 2026	61.56	61.56	61.56	61.56	61.56	-1.92%	36
Apr 20, 2026	62.76	62.76	62.76	62.76	62.76	-0.53%	9
Apr 17, 2026	63.29	63.29	63.10	63.10	63.10	1.55%	3,032
Apr 16, 2026	62.14	62.14	62.14	62.14	62.13	-0.31%	5
Apr 15, 2026	62.33	62.33	62.33	62.33	62.33	0.04%	41
Apr 14, 2026	62.31	62.31	62.31	62.31	62.31	0.88%	11
Apr 13, 2026	61.76	61.76	61.76	61.76	61.76	0.65%	8
Apr 10, 2026	61.45	61.45	61.37	61.37	61.37	0.27%	3,257
Apr 9, 2026	61.37	61.37	61.20	61.20	61.20	-0.18%	160
Apr 8, 2026	61.42	61.42	61.31	61.31	61.31	3.71%	110
Apr 7, 2026	58.51	59.12	58.51	59.12	59.12	-0.11%	205
Apr 6, 2026	58.82	59.26	58.82	59.18	59.18	0.42%	5,046
Apr 2, 2026	58.93	58.93	58.93	58.93	58.93	-0.47%	32
Apr 1, 2026	59.17	59.22	59.17	59.22	59.22	1.27%	598
Mar 31, 2026	57.49	58.47	57.49	58.47	58.47	3.52%	1,177
Mar 30, 2026	56.48	56.48	56.48	56.48	56.48	0.19%	176
Mar 27, 2026	56.37	56.37	56.37	56.37	56.37	-0.76%	152
Mar 26, 2026	56.81	56.81	56.81	56.81	56.81	-2.02%	138
Mar 25, 2026	57.98	57.98	57.98	57.98	57.98	1.23%	83
Mar 24, 2026	57.20	57.27	57.20	57.27	57.27	-0.50%	178
Mar 23, 2026	57.66	57.70	57.56	57.56	57.56	2.52%	390
Mar 20, 2026	55.96	56.15	55.96	56.15	56.15	-3.10%	599
Mar 19, 2026	57.79	57.95	57.77	57.95	57.79	-0.20%	16,523
Mar 18, 2026	58.94	58.94	58.06	58.06	57.90	-2.04%	7,481
Mar 17, 2026	59.49	59.49	59.27	59.27	59.11	0.26%	10,595
Mar 16, 2026	59.09	59.14	59.06	59.12	58.96	1.38%	7,266
Mar 13, 2026	58.87	58.87	58.31	58.31	58.15	-0.73%	16,839
Mar 12, 2026	58.84	58.84	58.74	58.74	58.58	-1.90%	597
Mar 11, 2026	59.96	60.09	59.83	59.88	59.72	-0.49%	5,635
Mar 10, 2026	60.57	60.66	60.18	60.18	60.01	0.53%	3,220
Mar 9, 2026	58.64	59.86	58.64	59.86	59.70	0.21%	396
Mar 6, 2026	59.73	59.73	59.73	59.73	59.57	-0.54%	101
Mar 5, 2026	60.14	60.14	60.06	60.06	59.89	-2.21%	681
Mar 4, 2026	60.89	61.41	60.89	61.41	61.25	1.62%	629
Mar 3, 2026	59.46	60.52	59.38	60.44	60.27	-3.40%	1,460
Mar 2, 2026	62.33	62.56	61.77	62.56	62.39	-1.95%	5,283
Feb 27, 2026	63.76	63.81	63.76	63.81	63.63	-0.11%	530
Feb 26, 2026	64.00	64.02	63.67	63.88	63.70	-0.08%	3,291
Feb 25, 2026	63.79	63.93	63.75	63.93	63.75	0.89%	341
Feb 24, 2026	63.37	63.37	63.36	63.36	63.19	0.33%	405
Feb 23, 2026	63.51	63.51	63.15	63.15	62.98	-0.39%	1,132
Feb 20, 2026	63.30	63.40	63.30	63.40	63.23	0.78%	176
Feb 19, 2026	62.81	62.91	62.81	62.91	62.74	-0.41%	6,126
Feb 18, 2026	63.30	63.30	63.17	63.17	63.00	0.19%	127
Feb 17, 2026	62.16	63.13	62.16	63.05	62.88	-0.34%	4,445
Feb 13, 2026	62.21	63.26	62.21	63.26	63.09	0.32%	295
Feb 12, 2026	63.68	63.68	63.06	63.06	62.89	-1.02%	715
Feb 11, 2026	63.71	63.71	63.71	63.71	63.54	0.37%	732
Feb 10, 2026	63.48	63.48	63.48	63.48	63.30	0.20%	41
Feb 9, 2026	63.35	63.35	63.35	63.35	63.18	1.35%	42
Feb 6, 2026	62.51	62.51	62.51	62.51	62.34	2.11%	208
Feb 5, 2026	61.41	61.41	61.21	61.21	61.04	-1.22%	233
Feb 4, 2026	61.85	61.97	61.85	61.97	61.80	0.25%	471
Feb 3, 2026	61.83	61.83	61.82	61.82	61.65	-0.01%	167
Feb 2, 2026	61.80	61.82	61.80	61.82	61.65	0.75%	1,135
Jan 30, 2026	61.56	61.56	61.36	61.36	61.20	-1.11%	263
Jan 29, 2026	62.05	62.05	62.05	62.05	61.88	0.40%	95
Jan 28, 2026	61.80	61.80	61.80	61.80	61.63	-0.73%	32
Jan 27, 2026	62.26	62.26	62.26	62.26	62.09	1.39%	49
Jan 26, 2026	61.58	61.58	61.41	61.41	61.24	0.58%	604
Jan 23, 2026	60.80	61.05	60.80	61.05	60.88	0.38%	116
Jan 22, 2026	60.74	60.89	60.74	60.82	60.65	0.85%	8,901
Jan 21, 2026	60.49	60.49	60.31	60.31	60.14	0.84%	380
Jan 20, 2026	59.99	59.99	59.81	59.81	59.64	-1.51%	1,705
Jan 16, 2026	60.73	60.73	60.73	60.73	60.56	0.16%	17
Jan 15, 2026	60.63	60.63	60.63	60.63	60.46	-0.22%	83
Jan 14, 2026	60.94	60.94	60.76	60.76	60.59	-0.08%	633
Jan 13, 2026	60.95	60.95	60.72	60.81	60.64	-0.56%	2,104
Jan 12, 2026	61.30	61.30	61.15	61.15	60.98	0.72%	1,147
Jan 9, 2026	60.81	60.82	60.72	60.72	60.55	0.90%	18,044
Jan 8, 2026	60.01	60.18	60.01	60.18	60.01	-0.20%	4,185
Jan 7, 2026	60.19	61.16	60.19	60.30	60.13	-0.25%	4,100
Jan 6, 2026	60.42	60.45	60.42	60.45	60.28	-0.14%	276
Jan 5, 2026	60.54	60.54	60.54	60.54	60.37	1.31%	216
Jan 2, 2026	59.51	59.75	59.51	59.75	59.59	1.14%	566
Dec 31, 2025	59.08	59.08	59.08	59.08	58.92	-0.78%	231
Dec 30, 2025	59.58	59.58	59.54	59.54	59.38	0.48%	498
Dec 29, 2025	59.31	59.31	59.26	59.26	59.10	-0.45%	140
Dec 26, 2025	59.53	59.53	59.53	59.53	59.37	0.17%	248
Dec 24, 2025	59.43	59.43	59.43	59.43	59.26	0.30%	51
Dec 23, 2025	59.25	59.25	59.25	59.25	59.09	0.44%	184
Dec 22, 2025	59.07	59.09	58.99	58.99	58.83	0.25%	982
Dec 19, 2025	59.03	59.03	58.84	58.84	58.68	-0.47%	3,536
Dec 18, 2025	59.28	59.28	59.12	59.12	58.41	0.62%	936
Dec 17, 2025	58.75	58.75	58.75	58.75	58.05	-0.81%	12
Dec 16, 2025	56.61	59.44	56.61	59.23	58.53	-0.42%	1,492
Dec 15, 2025	59.32	59.48	59.31	59.48	58.77	0.53%	1,377
Dec 12, 2025	59.29	59.29	58.96	59.16	58.46	-0.50%	1,555
Dec 11, 2025	59.14	59.46	59.14	59.46	58.75	0.68%	251
Dec 10, 2025	58.60	59.06	58.53	59.06	58.35	1.23%	1,265
Dec 9, 2025	56.00	58.78	56.00	58.34	57.64	-0.09%	4,022
Dec 8, 2025	58.48	58.48	58.39	58.39	57.70	-0.41%	244
Dec 5, 2025	58.68	58.68	58.63	58.63	57.93	0.06%	209
Dec 4, 2025	58.62	58.62	58.60	58.60	57.90	0.30%	116
Dec 3, 2025	58.28	58.42	58.28	58.42	57.73	0.40%	289