5 DAY PERFORMANCE
-4.77%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
-0.02%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+9.68%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $62.65 | $62.88 (0.37%) | $62.88 | $62.65 | 4.12 K | $77.02 M |
| 05/05/2026 | $61.22 | $61.22 (0%) | $61.22 | $61.22 | 100 | $74.99 M |
| 05/04/2026 | $60.48 | $60.48 (0%) | $60.48 | $60.48 | 135 | $74.08 M |
| 05/01/2026 | $61.69 | $61.18 (-0.83%) | $61.69 | $61.18 | 13.30 K | $74.94 M |
| 04/30/2026 | $61.44 | $61.66 (0.36%) | $61.66 | $61.44 | 1.94 K | $75.53 M |
| 04/29/2026 | $60.40 | $60.19 (-0.35%) | $60.40 | $60.19 | 1.00 K | $73.72 M |
| 04/28/2026 | $60.92 | $60.85 (-0.11%) | $60.92 | $60.77 | 2.30 K | $74.53 M |
| 04/27/2026 | $61.44 | $61.32 (-0.2%) | $61.44 | $61.32 | 116 | $75.11 M |
| 04/24/2026 | $61.51 | $61.51 (0%) | $61.51 | $61.51 | 100 | $75.34 M |
| 04/23/2026 | $61.07 | $61.08 (0.02%) | $61.53 | $60.92 | 6.73 K | $74.81 M |
| 04/22/2026 | $61.65 | $61.65 (0%) | $61.65 | $61.65 | 100 | $75.51 M |
| 04/21/2026 | $61.56 | $61.56 (0%) | $61.56 | $61.56 | 100 | $75.40 M |
| 04/20/2026 | $62.76 | $62.76 (0%) | $62.76 | $62.76 | 100 | $76.87 M |
| 04/17/2026 | $63.29 | $63.10 (-0.3%) | $63.29 | $63.10 | 3.03 K | $77.29 M |
| 04/16/2026 | $62.13 | $62.13 (0%) | $62.13 | $62.13 | 100 | $76.10 M |
| 04/15/2026 | $62.33 | $62.33 (0%) | $62.33 | $62.33 | 100 | $76.35 M |
| 04/14/2026 | $62.31 | $62.31 (0%) | $62.31 | $62.31 | 100 | $76.32 M |
| 04/13/2026 | $61.76 | $61.76 (0%) | $61.76 | $61.76 | 100 | $75.65 M |
| 04/10/2026 | $61.45 | $61.37 (-0.13%) | $61.45 | $61.37 | 3.30 K | $75.17 M |
| 04/09/2026 | $61.37 | $61.20 (-0.28%) | $61.37 | $61.20 | 200 | $74.96 M |
| 04/08/2026 | $61.42 | $61.31 (-0.18%) | $61.42 | $61.31 | 110 | $75.10 M |
| 04/07/2026 | $58.51 | $59.12 (1.04%) | $59.12 | $58.51 | 205 | $72.41 M |
| 04/06/2026 | $58.82 | $59.18 (0.61%) | $59.26 | $58.82 | 5.05 K | $72.49 M |
| 04/02/2026 | $58.93 | $58.93 (0%) | $58.93 | $58.93 | 100 | $72.18 M |
| 04/01/2026 | $59.17 | $59.22 (0.08%) | $59.22 | $59.17 | 1.06 K | $72.54 M |
| 03/31/2026 | $57.49 | $58.47 (1.7%) | $58.47 | $57.49 | 1.20 K | $71.62 M |
| 03/30/2026 | $56.48 | $56.48 (0%) | $56.48 | $56.48 | 200 | $69.18 M |
| 03/27/2026 | $56.37 | $56.37 (0%) | $56.37 | $56.37 | 200 | $69.05 M |
| 03/26/2026 | $56.81 | $56.81 (0%) | $56.81 | $56.81 | 138 | $69.58 M |
| 03/25/2026 | $57.98 | $57.98 (0%) | $57.98 | $57.98 | 100 | $71.02 M |
| 03/24/2026 | $57.20 | $57.27 (0.12%) | $57.27 | $57.20 | 200 | $70.15 M |
| 03/23/2026 | $57.66 | $57.56 (-0.17%) | $57.70 | $57.56 | 400 | $70.50 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.
