5 DAY PERFORMANCE
-10.84%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
+5.27%
FlexShares ESG & Climate US Large Cap Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $83.78 | $83.78 (0%) | $83.78 | $83.78 | 71 | $115.20 M |
| 08/06/2026 | $83.77 | $83.78 (0.01%) | $83.78 | $83.77 | 400 | $115.20 M |
| 08/05/2026 | $84.05 | $84.05 (0%) | $84.05 | $84.05 | 100 | $115.57 M |
| 08/04/2026 | $83.99 | $84.06 (0.08%) | $84.06 | $83.99 | 111 | $115.58 M |
| 08/03/2026 | $82.43 | $82.60 (0.21%) | $82.66 | $82.43 | 3.00 K | $113.57 M |
| 07/31/2026 | $80.86 | $81.55 (0.85%) | $81.55 | $80.86 | 200 | $112.13 M |
| 07/30/2026 | $80.48 | $80.79 (0.39%) | $80.81 | $80.48 | 228 | $111.09 M |
| 07/29/2026 | $80.09 | $79.67 (-0.52%) | $80.09 | $79.67 | 1.52 K | $109.54 M |
| 07/28/2026 | $80.82 | $80.76 (-0.07%) | $80.82 | $80.76 | 200 | $111.04 M |
| 07/27/2026 | $80.42 | $80.42 (0%) | $80.42 | $80.42 | 100 | $110.57 M |
| 07/24/2026 | $80.25 | $80.25 (0%) | $80.25 | $80.25 | 100 | $110.35 M |
| 07/23/2026 | $79.89 | $80.00 (0.14%) | $80.00 | $79.89 | 205 | $109.99 M |
| 07/22/2026 | $81.35 | $81.28 (-0.09%) | $81.35 | $81.28 | 112 | $111.75 M |
| 07/21/2026 | $81.31 | $81.33 (0.02%) | $81.33 | $81.31 | 200 | $111.82 M |
| 07/20/2026 | $81.13 | $80.73 (-0.49%) | $81.13 | $80.73 | 618 | $111.00 M |
| 07/17/2026 | $81.05 | $81.01 (-0.05%) | $81.05 | $81.01 | 300 | $111.39 M |
| 07/16/2026 | $81.66 | $81.63 (-0.04%) | $81.66 | $81.63 | 215 | $112.23 M |
| 07/15/2026 | $81.86 | $82.02 (0.2%) | $82.02 | $81.86 | 200 | $112.77 M |
| 07/14/2026 | $81.53 | $81.68 (0.18%) | $81.68 | $81.53 | 317 | $112.30 M |
| 07/13/2026 | $81.50 | $81.47 (-0.04%) | $81.50 | $81.47 | 200 | $112.01 M |
| 07/10/2026 | $81.51 | $81.91 (0.49%) | $81.91 | $81.51 | 400 | $112.62 M |
| 07/09/2026 | $81.46 | $81.47 (0.01%) | $81.47 | $81.46 | 220 | $112.01 M |
| 07/08/2026 | $80.88 | $80.88 (0%) | $80.88 | $80.88 | 100 | $113.22 M |
| 07/07/2026 | $80.89 | $81.06 (0.21%) | $81.06 | $80.89 | 27.40 K | $113.47 M |
| 07/06/2026 | $81.20 | $81.20 (0%) | $81.20 | $81.20 | 100 | $113.67 M |
| 07/02/2026 | $80.46 | $80.62 (0.2%) | $80.62 | $80.46 | 408 | $112.85 M |
| 07/01/2026 | $80.78 | $80.61 (-0.21%) | $80.78 | $80.61 | 244 | $112.84 M |
| 06/30/2026 | $80.19 | $80.61 (0.52%) | $80.61 | $80.19 | 338 | $112.86 M |
| 06/29/2026 | $79.30 | $80.06 (0.96%) | $80.12 | $79.30 | 400 | $112.09 M |
| 06/26/2026 | $79.10 | $79.22 (0.15%) | $79.22 | $79.10 | 2.60 K | $110.90 M |
| 06/25/2026 | $79.31 | $79.03 (-0.35%) | $79.35 | $79.02 | 2.10 K | $110.63 M |
| 06/24/2026 | $79.29 | $79.29 (0%) | $79.29 | $79.29 | 100 | $111.00 M |
| 06/23/2026 | $79.64 | $79.56 (-0.1%) | $79.64 | $79.56 | 2.23 K | $111.38 M |
| 06/22/2026 | $80.80 | $80.36 (-0.54%) | $80.80 | $80.36 | 303 | $112.50 M |
| 06/18/2026 | $80.65 | $80.65 (0%) | $80.65 | $80.65 | 100 | $112.90 M |
| 06/17/2026 | $81.04 | $80.07 (-1.2%) | $81.04 | $80.04 | 505 | $112.09 M |
| 06/16/2026 | $81.21 | $81.22 (0.01%) | $81.22 | $81.21 | 343 | $113.70 M |
| 06/15/2026 | $81.81 | $81.52 (-0.35%) | $81.81 | $81.52 | 737 | $114.12 M |
| 06/12/2026 | $80.28 | $80.43 (0.19%) | $80.43 | $80.28 | 945 | $112.60 M |
| 06/11/2026 | $78.68 | $80.08 (1.78%) | $80.08 | $78.68 | 623 | $112.11 M |
| 06/10/2026 | $79.79 | $78.89 (-1.13%) | $79.79 | $78.89 | 800 | $110.44 M |
| 06/09/2026 | $80.94 | $80.05 (-1.1%) | $80.94 | $79.02 | 4.52 K | $112.06 M |
| 06/08/2026 | $80.64 | $80.46 (-0.22%) | $81.11 | $80.45 | 3.80 K | $114.65 M |
| 06/05/2026 | $81.57 | $80.34 (-1.51%) | $81.57 | $80.26 | 1.34 K | $114.49 M |
| 06/04/2026 | $82.24 | $82.46 (0.27%) | $82.57 | $82.24 | 2.20 K | $117.51 M |
| 06/03/2026 | $82.21 | $81.93 (-0.34%) | $82.21 | $81.85 | 5.40 K | $116.75 M |
| 06/02/2026 | $82.58 | $82.56 (-0.02%) | $82.58 | $82.56 | 300 | $117.65 M |
| 06/01/2026 | $82.47 | $82.47 (0%) | $82.47 | $82.47 | 100 | $117.52 M |
| 05/29/2026 | $82.12 | $82.12 (0%) | $82.12 | $82.12 | 100 | $117.02 M |
| 05/28/2026 | $81.90 | $81.90 (0%) | $81.90 | $81.90 | 136 | $116.71 M |
| 05/27/2026 | $81.52 | $81.52 (0%) | $81.52 | $81.52 | 100 | $116.17 M |
| 05/26/2026 | $81.47 | $81.47 (0%) | $81.47 | $81.47 | 100 | $116.10 M |
| 05/22/2026 | $81.07 | $81.07 (0%) | $81.07 | $81.07 | 100 | $115.53 M |
| 05/21/2026 | $80.64 | $80.64 (0%) | $80.64 | $80.64 | 100 | $114.91 M |
| 05/20/2026 | $80.51 | $80.51 (0%) | $80.51 | $80.51 | 100 | $114.73 M |
| 05/19/2026 | $79.58 | $79.58 (0%) | $79.58 | $79.58 | 100 | $113.40 M |
| 05/18/2026 | $80.32 | $80.15 (-0.21%) | $80.32 | $79.94 | 17.50 K | $114.22 M |
| 05/15/2026 | $80.32 | $80.10 (-0.27%) | $80.39 | $80.10 | 4.41 K | $114.14 M |
| 05/14/2026 | $81.07 | $81.07 (0%) | $81.07 | $81.07 | 100 | $115.53 M |
| 05/13/2026 | $80.41 | $80.41 (0%) | $80.41 | $80.41 | 100 | $114.59 M |
| 05/12/2026 | $79.88 | $79.88 (0%) | $79.88 | $79.88 | 100 | $113.83 M |
| 05/11/2026 | $80.10 | $80.03 (-0.09%) | $80.21 | $79.98 | 1.44 K | $114.04 M |
| 05/08/2026 | $79.93 | $79.98 (0.06%) | $79.98 | $79.93 | 426 | $113.97 M |
| 05/07/2026 | $79.46 | $79.02 (-0.55%) | $79.56 | $79.02 | 2.80 K | $112.61 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.
