5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+4.46%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+10.50%
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.77 | $62.80 (0.06%) | $62.85 | $62.72 | 4.12 K | $80.05 M |
| 05/05/2026 | $61.22 | $61.22 (0%) | $61.22 | $61.22 | 100 | $78.05 M |
| 05/04/2026 | $60.48 | $60.48 (0%) | $60.48 | $60.48 | 135 | $77.11 M |
| 05/01/2026 | $61.69 | $61.18 (-0.83%) | $61.69 | $61.18 | 13.30 K | $78.00 M |
| 04/30/2026 | $61.44 | $61.66 (0.36%) | $61.66 | $61.44 | 1.94 K | $78.61 M |
| 04/29/2026 | $60.40 | $60.19 (-0.35%) | $60.40 | $60.19 | 1.00 K | $76.74 M |
| 04/28/2026 | $60.92 | $60.85 (-0.11%) | $60.92 | $60.77 | 2.30 K | $77.58 M |
| 04/27/2026 | $61.44 | $61.32 (-0.2%) | $61.44 | $61.32 | 116 | $78.18 M |
| 04/24/2026 | $61.51 | $61.51 (0%) | $61.51 | $61.51 | 100 | $78.41 M |
| 04/23/2026 | $61.07 | $61.08 (0.02%) | $61.53 | $60.92 | 6.73 K | $77.87 M |
| 04/22/2026 | $61.65 | $61.65 (0%) | $61.65 | $61.65 | 100 | $78.59 M |
| 04/21/2026 | $61.56 | $61.56 (0%) | $61.56 | $61.56 | 100 | $78.48 M |
| 04/20/2026 | $62.76 | $62.76 (0%) | $62.76 | $62.76 | 100 | $80.01 M |
| 04/17/2026 | $63.29 | $63.10 (-0.3%) | $63.29 | $63.10 | 3.03 K | $80.45 M |
| 04/16/2026 | $62.13 | $62.13 (0%) | $62.13 | $62.13 | 100 | $79.21 M |
| 04/15/2026 | $62.33 | $62.33 (0%) | $62.33 | $62.33 | 100 | $79.47 M |
| 04/14/2026 | $62.31 | $62.31 (0%) | $62.31 | $62.31 | 100 | $79.44 M |
| 04/13/2026 | $61.76 | $61.76 (0%) | $61.76 | $61.76 | 100 | $78.74 M |
| 04/10/2026 | $61.45 | $61.37 (-0.13%) | $61.45 | $61.37 | 3.30 K | $78.24 M |
| 04/09/2026 | $61.37 | $61.20 (-0.28%) | $61.37 | $61.20 | 200 | $78.02 M |
| 04/08/2026 | $61.42 | $61.31 (-0.18%) | $61.42 | $61.31 | 110 | $78.16 M |
| 04/07/2026 | $58.51 | $59.12 (1.04%) | $59.12 | $58.51 | 205 | $75.37 M |
| 04/06/2026 | $58.82 | $59.18 (0.61%) | $59.26 | $58.82 | 5.05 K | $75.45 M |
| 04/02/2026 | $58.93 | $58.93 (0%) | $58.93 | $58.93 | 100 | $75.12 M |
| 04/01/2026 | $59.17 | $59.22 (0.08%) | $59.22 | $59.17 | 1.06 K | $75.50 M |
| 03/31/2026 | $57.49 | $58.47 (1.7%) | $58.47 | $57.49 | 1.20 K | $74.54 M |
| 03/30/2026 | $56.48 | $56.48 (0%) | $56.48 | $56.48 | 200 | $72.00 M |
| 03/27/2026 | $56.37 | $56.37 (0%) | $56.37 | $56.37 | 200 | $71.86 M |
| 03/26/2026 | $56.81 | $56.81 (0%) | $56.81 | $56.81 | 138 | $72.42 M |
| 03/25/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 100 | $73.92 M |
| 03/24/2026 | $57.20 | $57.27 (0.12%) | $57.27 | $57.20 | 200 | $73.02 M |
| 03/23/2026 | $57.66 | $57.56 (-0.17%) | $57.70 | $57.56 | 400 | $73.39 M |
| 03/20/2026 | $55.96 | $56.15 (0.34%) | $56.15 | $55.96 | 600 | $71.59 M |
| 03/19/2026 | $57.79 | $57.95 (0.28%) | $57.95 | $57.77 | 16.52 K | $73.89 M |
| 03/18/2026 | $58.94 | $58.06 (-1.49%) | $58.94 | $58.06 | 7.50 K | $74.02 M |
| 03/17/2026 | $59.49 | $59.27 (-0.37%) | $59.49 | $59.27 | 10.60 K | $75.56 M |
| 03/16/2026 | $59.09 | $59.12 (0.05%) | $59.14 | $59.06 | 7.30 K | $75.37 M |
| 03/13/2026 | $58.87 | $58.31 (-0.95%) | $58.87 | $58.31 | 16.84 K | $74.34 M |
| 03/12/2026 | $58.84 | $58.74 (-0.17%) | $58.84 | $58.74 | 600 | $74.89 M |
| 03/11/2026 | $59.96 | $59.88 (-0.13%) | $60.09 | $59.83 | 5.64 K | $76.34 M |
| 03/10/2026 | $60.57 | $60.18 (-0.64%) | $60.66 | $60.18 | 3.22 K | $76.73 M |
| 03/09/2026 | $58.64 | $59.86 (2.08%) | $59.86 | $58.64 | 400 | $76.32 M |
| 03/06/2026 | $59.73 | $59.73 (0%) | $59.73 | $59.73 | 101 | $76.14 M |
| 03/05/2026 | $60.14 | $60.06 (-0.13%) | $60.14 | $60.06 | 700 | $76.56 M |
| 03/04/2026 | $60.89 | $61.41 (0.85%) | $61.41 | $60.89 | 629 | $78.28 M |
| 03/03/2026 | $59.46 | $60.44 (1.65%) | $60.52 | $59.38 | 1.50 K | $77.05 M |
| 03/02/2026 | $62.33 | $62.56 (0.37%) | $62.56 | $61.77 | 5.30 K | $79.75 M |
| 02/27/2026 | $63.76 | $63.81 (0.08%) | $63.81 | $63.76 | 530 | $81.34 M |
| 02/26/2026 | $64.00 | $63.88 (-0.19%) | $64.02 | $63.67 | 3.30 K | $81.44 M |
| 02/25/2026 | $63.79 | $63.93 (0.22%) | $63.93 | $63.75 | 341 | $81.50 M |
| 02/24/2026 | $63.37 | $63.36 (-0.02%) | $63.37 | $63.36 | 405 | $80.78 M |
| 02/23/2026 | $63.51 | $63.15 (-0.57%) | $63.51 | $63.15 | 1.13 K | $80.51 M |
| 02/20/2026 | $63.30 | $63.40 (0.16%) | $63.40 | $63.30 | 200 | $80.83 M |
| 02/19/2026 | $62.81 | $62.91 (0.16%) | $62.91 | $62.81 | 6.13 K | $80.21 M |
| 02/18/2026 | $63.30 | $63.17 (-0.21%) | $63.30 | $63.17 | 127 | $80.54 M |
| 02/17/2026 | $62.16 | $63.05 (1.43%) | $63.13 | $62.16 | 4.45 K | $80.39 M |
| 02/13/2026 | $62.21 | $63.26 (1.69%) | $63.26 | $62.21 | 300 | $80.65 M |
| 02/12/2026 | $63.68 | $63.06 (-0.97%) | $63.68 | $63.06 | 715 | $80.39 M |
| 02/11/2026 | $63.71 | $63.71 (0%) | $63.71 | $63.71 | 732 | $81.22 M |
| 02/10/2026 | $63.47 | $63.47 (0%) | $63.47 | $63.47 | 100 | $80.91 M |
| 02/09/2026 | $63.35 | $63.35 (0%) | $63.35 | $63.35 | 100 | $80.76 M |
| 02/06/2026 | $62.51 | $62.51 (0%) | $62.51 | $62.51 | 208 | $79.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
