Skip to main content
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
76.83
-0.33 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
76.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.8276.8376.7976.8376.83-0.43%981
Apr 27, 202677.1877.1877.1677.1677.160.33%215
Apr 24, 202676.9176.9176.9176.9176.911.01%41
Apr 23, 202676.3376.4076.1476.1476.14-0.40%12,943
Apr 22, 202676.3676.4576.3676.4576.450.90%445
Apr 21, 202676.0276.0275.7775.7775.77-0.50%6,713
Apr 20, 202676.1576.1576.1576.1576.15-0.20%54
Apr 17, 202676.3676.4076.3076.3076.301.31%4,687
Apr 16, 202675.3275.3275.3275.3275.320.41%8
Apr 15, 202675.0175.0175.0175.0175.010.96%12
Apr 14, 202674.3074.3074.3074.3074.301.12%36
Apr 13, 202673.4873.4873.4873.4873.480.99%18
Apr 10, 202673.0973.0972.7672.7672.76-0.22%4,945
Apr 9, 202672.4572.9272.4572.9272.920.53%1,031
Apr 8, 202672.5372.5372.5372.5372.532.55%15
Apr 7, 202670.1770.7370.1670.7370.73-0.08%367
Apr 6, 202670.7870.7870.7870.7870.780.39%91
Apr 2, 202670.5170.5170.5170.5170.510.12%4
Apr 1, 202670.3070.7470.3070.4370.430.87%1,254
Mar 31, 202669.0569.8268.7569.8269.822.76%8,486
Mar 30, 202667.9567.9567.9567.9567.95-0.39%24
Mar 27, 202668.2168.2168.2168.2168.21-1.74%117
Mar 26, 202669.4269.4269.4269.4269.42-1.59%96
Mar 25, 202670.5470.5470.5470.5470.540.71%157
Mar 24, 202670.3170.3470.0470.0470.04-0.55%405
Mar 23, 202671.0971.0970.4370.4370.431.24%1,520
Mar 20, 202669.3269.5769.3269.5769.57-1.69%643
Mar 19, 202670.4670.7770.3370.7770.60-0.29%29,971
Mar 18, 202671.6571.6570.9870.9870.81-1.31%9,235
Mar 17, 202672.0672.0671.9271.9271.740.37%648
Mar 16, 202671.6571.6571.6571.6571.481.05%156
Mar 13, 202671.0871.0870.9170.9170.73-0.73%618
Mar 12, 202671.8371.8371.4271.4271.25-1.55%616
Mar 11, 202672.5472.5572.5072.5572.37-0.03%8,949
Mar 10, 202673.0473.0472.5372.5772.40-0.14%4,125
Mar 9, 202671.1872.6771.1872.6772.490.67%7,359
Mar 6, 202672.1372.4072.0972.1972.01-1.21%3,638
Mar 5, 202673.1273.5072.5973.0772.89-0.60%5,047
Mar 4, 202673.0573.6273.0573.5173.330.84%3,156
Mar 3, 202672.3673.1472.0272.9072.73-0.89%3,901
Mar 2, 202673.4973.5573.4973.5573.380.30%255
Feb 27, 202673.2273.3573.1373.3373.15-0.46%1,475
Feb 26, 202673.6773.6773.6773.6773.49-0.49%3
Feb 25, 202673.6974.0473.6274.0473.860.89%2,107
Feb 24, 202672.8173.4472.8173.3873.201.06%3,610
Feb 23, 202673.0173.0272.6072.6172.44-1.32%2,259
Feb 20, 202673.1673.6273.1173.5873.400.70%4,529
Feb 19, 202673.2373.2372.9373.0772.89-0.55%16,116
Feb 18, 202673.5373.5373.4773.4773.300.76%130
Feb 17, 202672.8473.0672.8472.9272.740.10%7,793
Feb 13, 202673.2473.2772.8372.8572.67-0.06%892
Feb 12, 202673.5573.5572.8972.8972.72-1.77%695
Feb 11, 202674.4074.4074.2174.2174.03-0.21%331
Feb 10, 202674.6074.8074.3774.3774.19-0.37%6,044
Feb 9, 202674.2174.6474.2174.6474.460.26%1,042
Feb 6, 202674.4574.4574.4574.4574.271.60%149
Feb 5, 202673.2273.4273.2273.2873.10-1.20%370
Feb 4, 202674.2374.3874.1774.1773.990.11%1,281
Feb 3, 202674.9874.9873.8974.0973.91-1.43%885
Feb 2, 202675.1675.1675.1675.1674.980.68%5
Jan 30, 202674.4674.6574.4674.6574.47-0.14%501
Jan 29, 202674.1074.7674.1074.7674.58-0.33%194
Jan 28, 202675.0575.0575.0075.0074.820.11%913
Jan 27, 202674.9274.9274.9274.9274.740.11%11
Jan 26, 202674.8374.9074.8374.8374.650.64%1,780
Jan 23, 202674.3574.3574.3574.3574.17-0.10%63
Jan 22, 202674.2774.5774.2774.4374.250.75%2,771
Jan 21, 202673.1974.0073.1973.8773.691.28%2,401
Jan 20, 202673.2273.2272.8972.9472.76-2.27%3,269
Jan 16, 202674.6674.6674.6374.6374.45-0.32%1,260
Jan 15, 202675.0675.0674.8774.8774.690.22%128
Jan 14, 202674.7174.7174.7174.7174.53-0.44%572
Jan 13, 202675.0975.0974.8575.0474.86-0.35%2,271
Jan 12, 202675.0575.3675.0575.3075.12-1,144
Jan 9, 202675.1275.3475.0975.3075.120.41%4,992
Jan 8, 202674.7875.0374.7874.9974.810.16%937
Jan 7, 202675.1375.3574.8774.8774.69-0.21%3,015
Jan 6, 202674.7575.0374.7575.0374.850.40%786
Jan 5, 202674.8174.9474.7374.7374.550.72%793
Jan 2, 202674.6574.8074.0574.2074.02-0.37%5,298
Dec 31, 202574.7974.8474.4774.4774.29-0.67%1,220
Dec 30, 202575.0275.0274.9774.9774.79-0.07%142
Dec 29, 202575.1075.1075.0275.0274.84-0.33%329
Dec 26, 202575.2375.2875.2375.2775.090.01%303
Dec 24, 202575.0175.2875.0175.2675.080.30%705
Dec 23, 202574.7275.0474.7275.0474.860.40%1,341
Dec 22, 202574.5674.7874.5674.7474.560.66%2,907
Dec 19, 202574.2874.2874.2574.2574.070.29%4,981
Dec 18, 202574.3074.4674.0374.0373.630.60%5,591
Dec 17, 202573.5973.5973.5973.5973.19-0.99%216
Dec 16, 202574.2674.3473.8774.3373.93-0.16%1,244
Dec 15, 202574.4774.4774.3274.4574.05-0.09%1,859
Dec 12, 202575.1475.1474.5274.5274.11-0.71%1,065
Dec 11, 202574.7275.0574.7275.0574.640.21%513
Dec 10, 202574.4374.8974.3874.8974.490.63%3,342
Dec 9, 202574.4274.4274.4274.4274.020.04%16
Dec 8, 202574.5674.5774.3974.3973.99-0.59%1,023
Dec 5, 202574.8374.8374.8374.8374.430.44%3
Dec 4, 202574.7074.7074.5074.5074.100.02%373
Dec 3, 202574.4874.4874.4874.4874.080.30%88