Skip to main content
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
74.83
+0.33 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
74.83
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.8374.8374.8374.8374.830.44%3
Dec 4, 202574.7074.7074.5074.5074.500.02%373
Dec 3, 202574.4874.4874.4874.4874.480.30%88
Dec 2, 202574.2674.2674.2674.2674.260.38%6
Dec 1, 202574.0374.0373.9873.9873.98-0.45%210
Nov 28, 202574.0774.3274.0774.3274.320.53%316
Nov 26, 202573.9873.9873.9373.9373.930.49%1,743
Nov 25, 202572.8473.5772.8473.5773.571.00%392
Nov 24, 202572.7572.9172.7572.8472.841.58%911
Nov 21, 202571.3771.7171.0871.7171.711.13%305
Nov 20, 202571.8071.8070.9170.9170.91-1.19%784
Nov 19, 202572.3572.3571.6271.7671.760.22%2,539
Nov 18, 202571.8771.8771.6171.6171.61-0.70%2,179
Nov 17, 202572.1172.1172.1172.1172.11-0.86%36
Nov 14, 202572.7872.7872.7472.7472.74-0.07%76,569
Nov 13, 202572.7972.7972.7972.7972.79-1.69%87
Nov 12, 202574.0474.0474.0474.0474.04-0.03%48
Nov 11, 202574.0774.0774.0774.0774.070.43%14
Nov 10, 202573.7573.7573.7573.7573.751.48%20
Nov 7, 202572.3072.6772.0772.6772.670.09%4,266
Nov 6, 202572.6072.6072.6072.6072.60-1.26%254
Nov 5, 202573.6673.6673.5373.5373.530.41%821
Nov 4, 202573.3473.3773.2073.2373.23-1.14%1,486
Nov 3, 202574.3774.3774.0874.0874.08-0.01%3,525
Oct 31, 202574.2874.2874.0974.0974.090.40%427
Oct 30, 202574.2274.2273.7973.7973.79-0.83%768
Oct 29, 202574.4174.4174.4174.4174.41-0.60%40
Oct 28, 202574.8674.8674.8674.8674.860.40%47
Oct 27, 202574.5674.5674.5674.5674.561.34%15
Oct 24, 202573.6873.6873.5773.5773.570.81%294
Oct 23, 202572.7073.0472.7072.9972.990.37%842
Oct 22, 202572.7272.7272.7272.7272.72-0.58%41
Oct 21, 202573.1473.1473.1473.1473.140.11%48
Oct 20, 202573.0673.0673.0673.0673.061.22%44
Oct 17, 202571.6272.1871.6272.1872.180.79%555
Oct 16, 202571.6171.6171.6171.6171.61-0.62%150
Oct 15, 202572.4072.4071.5772.0672.060.21%1,697
Oct 14, 202572.2172.2171.9171.9171.91-0.27%1,617
Oct 13, 202571.8872.1071.7872.1072.101.34%1,048
Oct 10, 202573.2973.2971.1571.1571.15-2.60%1,926
Oct 9, 202572.9473.0772.9473.0573.05-0.29%3,660
Oct 8, 202573.1473.2773.1473.2673.260.42%89,571
Oct 7, 202573.3873.3872.9572.9572.95-0.41%154
Oct 6, 202573.0573.2573.0573.2573.250.39%2,076
Oct 3, 202572.9772.9772.9772.9772.970.12%39
Oct 2, 202573.0173.0172.8872.8872.88-0.03%765
Oct 1, 202572.9072.9072.9072.9072.900.38%74
Sep 30, 202572.3572.6372.3572.6372.630.28%368
Sep 29, 202572.4372.4372.4272.4372.430.22%3,529
Sep 26, 202572.2672.2672.2672.2672.260.69%68
Sep 25, 202571.7771.7771.7771.7771.77-0.31%33
Sep 24, 202572.0072.0072.0072.0072.00-0.16%50
Sep 23, 202572.6172.6172.0472.1172.11-0.65%4,902
Sep 22, 202572.1772.6272.1772.5872.580.45%12,281
Sep 19, 202572.2672.2672.2672.2672.260.23%15
Sep 18, 202572.1872.4172.0472.0971.900.54%6,110
Sep 17, 202571.7671.7671.6771.7171.52-0.05%1,101
Sep 16, 202571.7471.7471.7471.7471.55-0.04%19
Sep 15, 202571.8271.8271.7771.7771.580.45%1,058
Sep 12, 202571.4871.4871.4271.4571.26-0.09%350
Sep 11, 202570.9771.5270.9771.5271.331.08%51,771
Sep 10, 202571.0371.0370.6070.7570.56-0.48%6,649
Sep 9, 202571.0371.0971.0371.0970.900.23%7,929
Sep 8, 202570.9370.9370.9370.9370.740.23%2
Sep 5, 202570.6970.7770.6970.7670.58-0.39%927
Sep 4, 202570.7271.0470.7071.0470.850.78%2,327
Sep 3, 202570.4470.5070.2270.5070.310.68%1,423
Sep 2, 202569.9170.0269.4670.0269.84-0.64%1,482
Aug 29, 202570.6070.6170.3770.4770.28-0.64%5,585
Aug 28, 202570.6570.9270.6570.9270.730.20%958
Aug 27, 202570.6870.7870.6670.7870.590.33%3,721
Aug 26, 202570.4270.5470.3070.5470.360.04%4,112
Aug 25, 202570.7570.7570.5270.5270.33-0.33%9,689
Aug 22, 202570.7570.7570.7570.7570.561.53%31
Aug 21, 202569.7369.7469.6569.6869.50-0.44%1,548
Aug 20, 202569.7670.0569.7669.9969.81-0.28%2,395
Aug 19, 202570.4070.4070.1970.1970.01-0.38%85,280
Aug 18, 202570.4770.5270.3870.4670.280.05%2,802
Aug 15, 202570.7270.7270.4370.4370.24-0.11%293
Aug 14, 202570.5170.5170.5170.5170.32-31
Aug 13, 202570.3470.5170.3470.5170.330.57%129
Aug 12, 202570.0970.1170.0770.1169.930.94%4,324
Aug 11, 202569.5969.5969.4669.4669.27-0.42%688
Aug 8, 202569.4469.7569.4469.7569.570.99%331
Aug 7, 202569.0869.0868.8669.0768.89-0.12%1,824
Aug 6, 202569.1869.1869.0969.1568.970.79%1,230
Aug 5, 202568.7068.7968.6168.6168.43-0.31%829
Aug 4, 202568.8368.8368.8368.8368.641.42%3
Aug 1, 202567.8667.8667.8667.8667.68-1.69%102
Jul 31, 202569.7569.7569.0269.0268.84-0.29%1,121
Jul 30, 202569.5569.5569.2369.2369.04-0.31%104
Jul 29, 202569.6569.6569.4469.4469.26-0.15%439
Jul 28, 202569.5569.5569.5569.5569.37-0.03%2
Jul 25, 202569.5769.5769.5769.5769.390.26%7
Jul 24, 202569.4869.4969.3969.3969.210.04%2,494
Jul 23, 202569.0369.3869.0369.3769.180.69%3,585
Jul 22, 202568.8968.8968.8968.8968.710.43%2
Jul 21, 202568.5868.8968.5868.5968.410.19%767
Jul 18, 202568.6868.6868.4768.4768.280.04%301
Jul 17, 202568.4068.4468.4068.4468.260.49%103