Skip to main content
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
73.51
+0.61 (0.84%)
Mar 4, 2026, 4:00 PM EST - Market closed

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202673.0573.6273.0573.5173.510.84%3,156
Mar 3, 202672.3673.1472.0272.9072.90-0.89%3,901
Mar 2, 202673.4973.5573.4973.5573.550.30%255
Feb 27, 202673.2273.3573.1373.3373.33-0.46%1,475
Feb 26, 202673.6773.6773.6773.6773.67-0.49%3
Feb 25, 202673.6974.0473.6274.0474.030.89%2,107
Feb 24, 202672.8173.4472.8173.3873.381.06%3,610
Feb 23, 202673.0173.0272.6072.6172.61-1.32%2,259
Feb 20, 202673.1673.6273.1173.5873.580.70%4,529
Feb 19, 202673.2373.2372.9373.0773.07-0.55%16,116
Feb 18, 202673.5373.5373.4773.4773.470.76%130
Feb 17, 202672.8473.0672.8472.9272.920.10%7,793
Feb 13, 202673.2473.2772.8372.8572.85-0.06%892
Feb 12, 202673.5573.5572.8972.8972.89-1.77%695
Feb 11, 202674.4074.4074.2174.2174.21-0.21%331
Feb 10, 202674.6074.8074.3774.3774.37-0.37%6,044
Feb 9, 202674.2174.6474.2174.6474.640.26%1,042
Feb 6, 202674.4574.4574.4574.4574.451.60%149
Feb 5, 202673.2273.4273.2273.2873.28-1.20%370
Feb 4, 202674.2374.3874.1774.1774.170.11%1,281
Feb 3, 202674.9874.9873.8974.0974.09-1.43%885
Feb 2, 202675.1675.1675.1675.1675.160.68%5
Jan 30, 202674.4674.6574.4674.6574.65-0.14%501
Jan 29, 202674.1074.7674.1074.7674.76-0.33%194
Jan 28, 202675.0575.0575.0075.0075.000.11%913
Jan 27, 202674.9274.9274.9274.9274.920.11%11
Jan 26, 202674.8374.9074.8374.8374.830.64%1,780
Jan 23, 202674.3574.3574.3574.3574.35-0.10%63
Jan 22, 202674.2774.5774.2774.4374.420.75%2,771
Jan 21, 202673.1974.0073.1973.8773.871.28%2,401
Jan 20, 202673.2273.2272.8972.9472.94-2.27%3,269
Jan 16, 202674.6674.6674.6374.6374.63-0.32%1,260
Jan 15, 202675.0675.0674.8774.8774.870.22%128
Jan 14, 202674.7174.7174.7174.7174.71-0.44%572
Jan 13, 202675.0975.0974.8575.0475.04-0.35%2,271
Jan 12, 202675.0575.3675.0575.3075.30-1,144
Jan 9, 202675.1275.3475.0975.3075.300.41%4,992
Jan 8, 202674.7875.0374.7874.9974.990.16%937
Jan 7, 202675.1375.3574.8774.8774.87-0.21%3,015
Jan 6, 202674.7575.0374.7575.0375.030.40%786
Jan 5, 202674.8174.9474.7374.7374.730.72%793
Jan 2, 202674.6574.8074.0574.2074.20-0.37%5,298
Dec 31, 202574.7974.8474.4774.4774.47-0.67%1,220
Dec 30, 202575.0275.0274.9774.9774.97-0.07%142
Dec 29, 202575.1075.1075.0275.0275.02-0.33%329
Dec 26, 202575.2375.2875.2375.2775.270.01%303
Dec 24, 202575.0175.2875.0175.2675.260.30%705
Dec 23, 202574.7275.0474.7275.0475.040.40%1,341
Dec 22, 202574.5674.7874.5674.7474.740.66%2,907
Dec 19, 202574.2874.2874.2574.2574.250.29%4,981
Dec 18, 202574.3074.4674.0374.0373.810.60%5,591
Dec 17, 202573.5973.5973.5973.5973.37-0.99%216
Dec 16, 202574.2674.3473.8774.3374.10-0.16%1,244
Dec 15, 202574.4774.4774.3274.4574.22-0.09%1,859
Dec 12, 202575.1475.1474.5274.5274.29-0.71%1,065
Dec 11, 202574.7275.0574.7275.0574.820.21%513
Dec 10, 202574.4374.8974.3874.8974.670.63%3,342
Dec 9, 202574.4274.4274.4274.4274.200.04%16
Dec 8, 202574.5674.5774.3974.3974.17-0.59%1,023
Dec 5, 202574.8374.8374.8374.8374.610.44%3
Dec 4, 202574.7074.7074.5074.5074.280.02%373
Dec 3, 202574.4874.4874.4874.4874.260.30%88
Dec 2, 202574.2674.2674.2674.2674.040.38%6
Dec 1, 202574.0374.0373.9873.9873.76-0.45%210
Nov 28, 202574.0774.3274.0774.3274.100.53%316
Nov 26, 202573.9873.9873.9373.9373.710.49%1,743
Nov 25, 202572.8473.5772.8473.5773.351.00%392
Nov 24, 202572.7572.9172.7572.8472.621.58%911
Nov 21, 202571.3771.7171.0871.7171.501.13%305
Nov 20, 202571.8071.8070.9170.9170.70-1.19%784
Nov 19, 202572.3572.3571.6271.7671.550.22%2,539
Nov 18, 202571.8771.8771.6171.6171.40-0.70%2,179
Nov 17, 202572.1172.1172.1172.1171.90-0.86%36
Nov 14, 202572.7872.7872.7472.7472.52-0.07%76,569
Nov 13, 202572.7972.7972.7972.7972.57-1.69%87
Nov 12, 202574.0474.0474.0474.0473.82-0.03%48
Nov 11, 202574.0774.0774.0774.0773.850.43%14
Nov 10, 202573.7573.7573.7573.7573.531.48%20
Nov 7, 202572.3072.6772.0772.6772.460.09%4,266
Nov 6, 202572.6072.6072.6072.6072.39-1.26%254
Nov 5, 202573.6673.6673.5373.5373.310.41%821
Nov 4, 202573.3473.3773.2073.2373.01-1.14%1,486
Nov 3, 202574.3774.3774.0874.0873.86-0.01%3,525
Oct 31, 202574.2874.2874.0974.0973.870.40%427
Oct 30, 202574.2274.2273.7973.7973.57-0.83%768
Oct 29, 202574.4174.4174.4174.4174.19-0.60%40
Oct 28, 202574.8674.8674.8674.8674.640.40%47
Oct 27, 202574.5674.5674.5674.5674.341.34%15
Oct 24, 202573.6873.6873.5773.5773.360.81%294
Oct 23, 202572.7073.0472.7072.9972.770.37%842
Oct 22, 202572.7272.7272.7272.7272.50-0.58%41
Oct 21, 202573.1473.1473.1473.1472.920.11%48
Oct 20, 202573.0673.0673.0673.0672.841.22%44
Oct 17, 202571.6272.1871.6272.1871.960.79%555
Oct 16, 202571.6171.6171.6171.6171.40-0.62%150
Oct 15, 202572.4072.4071.5772.0671.840.21%1,697
Oct 14, 202572.2172.2171.9171.9171.69-0.27%1,617
Oct 13, 202571.8872.1071.7872.1071.891.34%1,048
Oct 10, 202573.2973.2971.1571.1570.94-2.60%1,926
Oct 9, 202572.9473.0772.9473.0572.83-0.29%3,660