5 DAY PERFORMANCE
-7.96%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-9.45%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+3.17%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.00 | $64.65 (-0.54%) | $65.00 | $64.65 | 568 | $85.66 M |
| 11/04/2026 | $65.72 | $66.06 (0.52%) | $66.06 | $65.72 | 634 | $87.53 M |
| 11/03/2026 | $64.52 | $64.41 (-0.17%) | $64.55 | $64.41 | 3.20 K | $85.34 M |
| 11/02/2026 | $64.79 | $64.79 (0%) | $64.79 | $64.79 | 100 | $85.85 M |
| 10/30/2026 | $64.22 | $64.36 (0.22%) | $64.36 | $64.03 | 1.60 K | $85.28 M |
| 10/29/2026 | $64.71 | $64.80 (0.14%) | $64.84 | $64.71 | 10.20 K | $85.86 M |
| 10/28/2026 | $64.56 | $64.56 (0%) | $64.56 | $64.56 | 100 | $85.54 M |
| 10/27/2026 | $64.46 | $64.56 (0.16%) | $64.56 | $64.46 | 114 | $85.54 M |
| 10/26/2026 | $64.23 | $64.23 (0%) | $64.23 | $64.23 | 100 | $85.11 M |
| 10/23/2026 | $64.07 | $64.07 (0%) | $64.07 | $64.07 | 300 | $84.89 M |
| 10/22/2026 | $64.41 | $64.41 (0%) | $64.41 | $64.41 | 100 | $85.34 M |
| 10/21/2026 | $64.86 | $64.86 (0%) | $64.86 | $64.86 | 100 | $85.93 M |
| 10/20/2026 | $64.58 | $64.58 (0%) | $64.58 | $64.58 | 100 | $85.56 M |
| 10/19/2026 | $64.18 | $63.94 (-0.37%) | $64.18 | $63.94 | 306 | $84.72 M |
| 10/16/2026 | $64.34 | $64.34 (0%) | $64.34 | $64.34 | 106 | $85.24 M |
| 10/15/2026 | $63.97 | $64.31 (0.53%) | $64.32 | $63.97 | 641 | $85.20 M |
| 10/14/2026 | $63.58 | $63.58 (0%) | $63.58 | $63.58 | 100 | $81.05 M |
| 10/13/2026 | $64.10 | $64.10 (0%) | $64.10 | $64.10 | 100 | $81.72 M |
| 10/12/2026 | $63.61 | $63.61 (0%) | $63.61 | $63.61 | 100 | $81.09 M |
| 10/09/2026 | $63.71 | $63.71 (0%) | $63.71 | $63.71 | 100 | $78.03 M |
| 10/08/2026 | $62.69 | $63.20 (0.81%) | $63.20 | $62.69 | 43.10 K | $77.41 M |
| 10/07/2026 | $62.97 | $63.15 (0.29%) | $63.29 | $62.95 | 1.01 K | $77.35 M |
| 10/06/2026 | $63.92 | $63.92 (0%) | $63.92 | $63.92 | 100 | $78.29 M |
| 10/05/2026 | $63.56 | $63.70 (0.22%) | $63.70 | $63.56 | 500 | $78.02 M |
| 10/02/2026 | $63.48 | $63.79 (0.49%) | $63.79 | $63.48 | 300 | $78.13 M |
| 10/01/2026 | $63.01 | $63.11 (0.16%) | $63.11 | $63.01 | 503 | $77.30 M |
| 09/30/2026 | $63.71 | $63.71 (0%) | $63.71 | $63.71 | 200 | $78.03 M |
| 09/29/2026 | $64.22 | $64.17 (-0.08%) | $64.22 | $63.82 | 2.80 K | $78.60 M |
| 09/28/2026 | $64.44 | $64.44 (0%) | $64.44 | $64.44 | 100 | $78.93 M |
| 09/25/2026 | $64.71 | $64.70 (-0.02%) | $64.71 | $64.68 | 800 | $79.25 M |
| 09/24/2026 | $64.16 | $64.16 (0%) | $64.16 | $64.16 | 111 | $78.59 M |
| 09/23/2026 | $64.35 | $64.35 (0%) | $64.35 | $64.35 | 100 | $78.82 M |
| 09/22/2026 | $65.38 | $65.46 (0.12%) | $65.46 | $65.20 | 8.12 K | $80.18 M |
| 09/21/2026 | $65.24 | $65.24 (0%) | $65.24 | $65.24 | 100 | $79.91 M |
| 09/18/2026 | $64.44 | $64.60 (0.25%) | $64.60 | $64.43 | 8.10 K | $79.12 M |
| 09/17/2026 | $65.45 | $65.45 (0%) | $65.45 | $65.45 | 100 | $80.17 M |
| 09/16/2026 | $64.65 | $64.65 (0%) | $64.65 | $64.65 | 500 | $79.19 M |
| 09/15/2026 | $65.09 | $64.99 (-0.15%) | $65.09 | $64.99 | 817 | $79.60 M |
| 09/14/2026 | $65.30 | $65.30 (0%) | $65.30 | $65.30 | 100 | $79.98 M |
| 09/11/2026 | $65.58 | $65.61 (0.05%) | $65.61 | $65.14 | 2.30 K | $80.36 M |
| 09/10/2026 | $65.19 | $65.00 (-0.29%) | $65.19 | $64.99 | 540 | $79.61 M |
| 09/09/2026 | $65.76 | $65.49 (-0.41%) | $65.76 | $65.49 | 809 | $80.21 M |
| 09/08/2026 | $66.50 | $66.30 (-0.3%) | $66.50 | $66.30 | 8.00 K | $81.21 M |
| 09/04/2026 | $66.69 | $66.69 (0%) | $66.69 | $66.69 | 100 | $81.68 M |
| 09/03/2026 | $66.87 | $66.74 (-0.19%) | $66.87 | $66.74 | 34.12 K | $81.75 M |
| 09/02/2026 | $65.83 | $65.83 (0%) | $65.83 | $65.83 | 100 | $80.63 M |
| 09/01/2026 | $65.55 | $65.55 (0%) | $65.55 | $65.55 | 100 | $80.29 M |
| 08/31/2026 | $66.26 | $66.26 (0%) | $66.26 | $66.26 | 100 | $81.16 M |
| 08/28/2026 | $66.38 | $66.38 (0%) | $66.38 | $66.38 | 100 | $81.30 M |
| 08/27/2026 | $66.48 | $66.48 (0%) | $66.48 | $66.48 | 100 | $81.43 M |
| 08/26/2026 | $66.69 | $66.69 (0%) | $66.69 | $66.69 | 100 | $81.68 M |
| 08/25/2026 | $66.95 | $66.95 (0%) | $66.95 | $66.82 | 2.10 K | $82.00 M |
| 08/24/2026 | $66.66 | $66.56 (-0.15%) | $66.66 | $66.41 | 10.52 K | $81.53 M |
| 08/21/2026 | $66.52 | $66.53 (0.02%) | $66.61 | $66.52 | 2.60 K | $81.49 M |
| 08/20/2026 | $66.02 | $66.02 (0%) | $66.02 | $66.02 | 100 | $80.86 M |
| 08/19/2026 | $66.09 | $66.09 (0%) | $66.09 | $66.09 | 100 | $80.95 M |
| 08/18/2026 | $65.63 | $65.63 (0%) | $65.63 | $65.63 | 100 | $80.39 M |
| 08/17/2026 | $66.24 | $66.24 (0%) | $66.24 | $66.24 | 100 | $81.13 M |
| 08/14/2026 | $66.50 | $66.50 (0%) | $66.50 | $66.50 | 100 | $81.45 M |
| 08/13/2026 | $66.56 | $66.56 (0%) | $66.56 | $66.56 | 100 | $81.53 M |
| 08/12/2026 | $66.35 | $66.35 (0%) | $66.35 | $66.35 | 115 | $81.27 M |
| 08/11/2026 | $65.38 | $66.16 (1.19%) | $66.16 | $65.38 | 700 | $81.04 M |
| 08/10/2026 | $66.13 | $66.09 (-0.06%) | $66.13 | $66.09 | 2.31 K | $80.95 M |
| 08/07/2026 | $66.29 | $66.29 (0%) | $66.29 | $66.29 | 100 | $81.19 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 |
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.
