5 DAY PERFORMANCE
-8.16%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+7.51%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.62 | $65.43 (1.25%) | $65.43 | $64.62 | 8 | $80.14 M |
| 08/06/2026 | $65.43 | $65.43 (0%) | $65.43 | $65.43 | 100 | $80.14 M |
| 08/05/2026 | $65.42 | $65.42 (0%) | $65.42 | $65.42 | 100 | $80.13 M |
| 08/04/2026 | $65.19 | $65.19 (0%) | $65.19 | $65.19 | 100 | $79.85 M |
| 08/03/2026 | $64.62 | $64.64 (0.03%) | $64.64 | $64.62 | 5.00 K | $79.17 M |
| 07/31/2026 | $64.50 | $64.50 (0%) | $64.50 | $64.50 | 100 | $79.00 M |
| 07/30/2026 | $64.89 | $65.05 (0.25%) | $65.05 | $64.89 | 228 | $79.68 M |
| 07/29/2026 | $63.46 | $63.46 (0%) | $63.46 | $63.46 | 100 | $77.73 M |
| 07/28/2026 | $63.57 | $63.57 (0%) | $63.57 | $63.57 | 100 | $77.87 M |
| 07/27/2026 | $63.39 | $63.20 (-0.3%) | $63.43 | $62.97 | 941 | $77.41 M |
| 07/24/2026 | $62.83 | $62.69 (-0.22%) | $62.83 | $62.69 | 130 | $76.78 M |
| 07/23/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 100 | $76.26 M |
| 07/22/2026 | $63.26 | $63.06 (-0.32%) | $63.26 | $63.06 | 2.50 K | $77.24 M |
| 07/21/2026 | $63.02 | $62.98 (-0.06%) | $63.02 | $62.98 | 522 | $77.14 M |
| 07/20/2026 | $62.30 | $62.30 (0%) | $62.30 | $62.30 | 100 | $76.31 M |
| 07/17/2026 | $62.86 | $62.86 (0%) | $62.86 | $62.86 | 105 | $77.00 M |
| 07/16/2026 | $62.98 | $62.98 (0%) | $62.98 | $62.98 | 116 | $77.14 M |
| 07/15/2026 | $63.48 | $63.15 (-0.52%) | $63.48 | $62.83 | 733 | $77.36 M |
| 07/14/2026 | $62.80 | $62.81 (0.02%) | $62.81 | $62.80 | 800 | $76.94 M |
| 07/13/2026 | $62.38 | $62.38 (0%) | $62.38 | $62.38 | 100 | $76.42 M |
| 07/10/2026 | $62.91 | $62.91 (0%) | $62.91 | $62.91 | 100 | $77.06 M |
| 07/09/2026 | $62.66 | $62.66 (0%) | $62.66 | $62.66 | 100 | $76.76 M |
| 07/08/2026 | $61.91 | $62.33 (0.68%) | $62.33 | $61.91 | 830 | $76.35 M |
| 07/07/2026 | $62.90 | $62.85 (-0.08%) | $62.90 | $62.85 | 11.85 K | $76.98 M |
| 07/06/2026 | $63.32 | $63.32 (0%) | $63.32 | $63.32 | 100 | $77.56 M |
| 07/02/2026 | $62.78 | $62.70 (-0.13%) | $62.78 | $62.70 | 1.10 K | $76.80 M |
| 07/01/2026 | $62.09 | $61.86 (-0.37%) | $62.09 | $61.86 | 1.74 K | $75.77 M |
| 06/30/2026 | $62.28 | $62.28 (0%) | $62.28 | $62.28 | 100 | $76.29 M |
| 06/29/2026 | $61.87 | $62.06 (0.31%) | $62.06 | $61.87 | 6.02 K | $76.02 M |
| 06/26/2026 | $61.68 | $61.68 (0%) | $61.82 | $61.56 | 1.50 K | $75.55 M |
| 06/25/2026 | $62.00 | $61.85 (-0.24%) | $62.00 | $61.85 | 500 | $75.76 M |
| 06/24/2026 | $61.34 | $61.39 (0.08%) | $61.39 | $61.34 | 411 | $75.20 M |
| 06/23/2026 | $61.42 | $61.42 (0%) | $61.42 | $61.42 | 100 | $75.23 M |
| 06/22/2026 | $62.25 | $62.25 (0%) | $62.25 | $62.25 | 100 | $76.25 M |
| 06/18/2026 | $62.21 | $62.21 (0%) | $62.21 | $62.21 | 100 | $76.20 M |
| 06/17/2026 | $63.47 | $62.94 (-0.84%) | $63.47 | $62.94 | 500 | $77.09 M |
| 06/16/2026 | $63.55 | $63.40 (-0.24%) | $63.55 | $63.40 | 1.00 K | $77.66 M |
| 06/15/2026 | $63.20 | $63.20 (0%) | $63.20 | $63.20 | 200 | $77.41 M |
| 06/12/2026 | $62.98 | $62.98 (0%) | $62.98 | $62.98 | 300 | $77.14 M |
| 06/11/2026 | $61.94 | $62.89 (1.53%) | $62.89 | $61.94 | 300 | $77.03 M |
| 06/10/2026 | $61.25 | $61.25 (0%) | $61.25 | $61.25 | 200 | $75.02 M |
| 06/09/2026 | $61.96 | $61.96 (0%) | $61.96 | $61.96 | 1.50 K | $75.89 M |
| 06/08/2026 | $61.87 | $61.87 (0%) | $61.87 | $61.87 | 100 | $75.78 M |
| 06/05/2026 | $62.40 | $61.51 (-1.43%) | $62.40 | $61.51 | 244 | $75.35 M |
| 06/04/2026 | $62.78 | $63.01 (0.37%) | $63.01 | $62.78 | 4.62 K | $77.18 M |
| 06/03/2026 | $62.47 | $62.47 (0%) | $62.47 | $62.47 | 100 | $76.53 M |
| 06/02/2026 | $62.87 | $63.05 (0.29%) | $63.05 | $62.76 | 1.31 K | $77.24 M |
| 06/01/2026 | $62.79 | $62.68 (-0.18%) | $62.79 | $62.68 | 1.03 K | $76.79 M |
| 05/29/2026 | $62.91 | $62.75 (-0.25%) | $62.91 | $62.75 | 2.55 K | $76.86 M |
| 05/28/2026 | $62.58 | $62.58 (0%) | $62.58 | $62.58 | 100 | $76.65 M |
| 05/27/2026 | $62.64 | $62.64 (0%) | $62.64 | $62.64 | 100 | $76.73 M |
| 05/26/2026 | $62.85 | $62.85 (0%) | $62.85 | $62.85 | 100 | $76.98 M |
| 05/22/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 100 | $76.26 M |
| 05/21/2026 | $62.38 | $62.38 (0%) | $62.38 | $62.38 | 101 | $76.41 M |
| 05/20/2026 | $62.06 | $62.22 (0.26%) | $62.22 | $62.06 | 400 | $76.21 M |
| 05/19/2026 | $61.15 | $61.15 (0%) | $61.15 | $61.15 | 100 | $74.90 M |
| 05/18/2026 | $61.49 | $61.46 (-0.05%) | $61.49 | $61.46 | 1.93 K | $75.28 M |
| 05/15/2026 | $60.67 | $60.82 (0.25%) | $60.84 | $60.67 | 1.02 K | $74.50 M |
| 05/14/2026 | $61.88 | $61.68 (-0.32%) | $61.88 | $61.68 | 204 | $75.55 M |
| 05/13/2026 | $61.52 | $61.77 (0.41%) | $61.77 | $61.52 | 1.80 K | $75.66 M |
| 05/12/2026 | $61.66 | $61.71 (0.08%) | $61.71 | $61.66 | 300 | $75.59 M |
| 05/11/2026 | $62.24 | $62.12 (-0.19%) | $62.28 | $62.10 | 2.51 K | $76.09 M |
| 05/08/2026 | $62.14 | $62.29 (0.24%) | $62.96 | $62.08 | 10.40 K | $76.30 M |
| 05/07/2026 | $62.50 | $61.71 (-1.26%) | $62.50 | $61.71 | 1.60 K | $75.59 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.
