5 DAY PERFORMANCE
-6.65%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
+17.73%
FlexShares ESG & Climate US Large Cap Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.91 | $78.92 (0.01%) | $78.92 | $78.91 | 1.75 K | $112.46 M |
| 05/05/2026 | $78.10 | $78.10 (0%) | $78.26 | $78.05 | 2.70 K | $111.29 M |
| 05/04/2026 | $77.52 | $77.48 (-0.05%) | $77.52 | $77.48 | 300 | $110.40 M |
| 05/01/2026 | $77.89 | $77.89 (0%) | $77.89 | $77.89 | 100 | $110.99 M |
| 04/30/2026 | $77.62 | $77.62 (0%) | $77.62 | $77.62 | 405 | $110.60 M |
| 04/29/2026 | $76.76 | $77.02 (0.34%) | $77.02 | $76.74 | 2.50 K | $109.74 M |
| 04/28/2026 | $76.82 | $76.83 (0.01%) | $76.83 | $76.79 | 1.00 K | $109.47 M |
| 04/27/2026 | $77.18 | $77.16 (-0.03%) | $77.18 | $77.16 | 215 | $109.94 M |
| 04/24/2026 | $76.91 | $76.91 (0%) | $76.91 | $76.91 | 100 | $109.59 M |
| 04/23/2026 | $76.33 | $76.14 (-0.25%) | $76.40 | $76.14 | 12.94 K | $108.49 M |
| 04/22/2026 | $76.36 | $76.44 (0.1%) | $76.44 | $76.36 | 445 | $107.01 M |
| 04/21/2026 | $76.02 | $75.77 (-0.33%) | $76.02 | $75.77 | 6.71 K | $106.07 M |
| 04/20/2026 | $76.15 | $76.15 (0%) | $76.15 | $76.15 | 100 | $106.61 M |
| 04/17/2026 | $76.36 | $76.30 (-0.08%) | $76.40 | $76.30 | 4.70 K | $106.81 M |
| 04/16/2026 | $75.32 | $75.32 (0%) | $75.32 | $75.32 | 100 | $105.44 M |
| 04/15/2026 | $75.01 | $75.01 (0%) | $75.01 | $75.01 | 100 | $105.01 M |
| 04/14/2026 | $74.30 | $74.30 (0%) | $74.30 | $74.30 | 100 | $104.01 M |
| 04/13/2026 | $73.48 | $73.48 (0%) | $73.48 | $73.48 | 100 | $102.86 M |
| 04/10/2026 | $73.09 | $72.76 (-0.45%) | $73.09 | $72.76 | 4.95 K | $101.86 M |
| 04/09/2026 | $72.45 | $72.92 (0.65%) | $72.92 | $72.45 | 1.03 K | $102.08 M |
| 04/08/2026 | $72.53 | $72.53 (0%) | $72.53 | $72.53 | 100 | $99.72 M |
| 04/07/2026 | $70.17 | $70.73 (0.8%) | $70.73 | $70.16 | 400 | $97.25 M |
| 04/06/2026 | $70.78 | $70.78 (0%) | $70.78 | $70.78 | 100 | $97.32 M |
| 04/02/2026 | $70.51 | $70.51 (0%) | $70.51 | $70.51 | 100 | $96.95 M |
| 04/01/2026 | $70.30 | $70.43 (0.18%) | $70.74 | $70.30 | 1.30 K | $95.08 M |
| 03/31/2026 | $69.05 | $69.82 (1.12%) | $69.82 | $68.75 | 8.50 K | $94.25 M |
| 03/30/2026 | $67.95 | $67.95 (0%) | $67.95 | $67.95 | 100 | $91.73 M |
| 03/27/2026 | $68.21 | $68.21 (0%) | $68.21 | $68.21 | 117 | $92.09 M |
| 03/26/2026 | $69.42 | $69.42 (0%) | $69.42 | $69.42 | 100 | $93.72 M |
| 03/25/2026 | $70.54 | $70.54 (0%) | $70.54 | $70.54 | 200 | $95.22 M |
| 03/24/2026 | $70.31 | $70.04 (-0.38%) | $70.34 | $70.04 | 405 | $94.55 M |
| 03/23/2026 | $71.09 | $70.43 (-0.93%) | $71.09 | $70.43 | 1.52 K | $95.07 M |
| 03/20/2026 | $69.32 | $69.57 (0.36%) | $69.57 | $69.32 | 643 | $93.91 M |
| 03/19/2026 | $70.46 | $70.77 (0.44%) | $70.77 | $70.33 | 30.00 K | $95.53 M |
| 03/18/2026 | $71.65 | $70.98 (-0.94%) | $71.65 | $70.98 | 9.24 K | $94.05 M |
| 03/17/2026 | $72.06 | $71.92 (-0.19%) | $72.06 | $71.92 | 648 | $95.30 M |
| 03/16/2026 | $71.65 | $71.65 (0%) | $71.65 | $71.65 | 200 | $94.94 M |
| 03/13/2026 | $71.08 | $70.90 (-0.25%) | $71.08 | $70.90 | 618 | $93.95 M |
| 03/12/2026 | $71.83 | $71.42 (-0.57%) | $71.83 | $71.42 | 616 | $94.64 M |
| 03/11/2026 | $72.54 | $72.55 (0.01%) | $72.55 | $72.50 | 8.95 K | $96.13 M |
| 03/10/2026 | $73.04 | $72.57 (-0.64%) | $73.04 | $72.53 | 4.13 K | $96.16 M |
| 03/09/2026 | $71.18 | $72.67 (2.09%) | $72.67 | $71.18 | 7.40 K | $96.29 M |
| 03/06/2026 | $72.13 | $72.18 (0.07%) | $72.40 | $72.09 | 3.64 K | $97.44 M |
| 03/05/2026 | $73.12 | $73.07 (-0.07%) | $73.50 | $72.59 | 5.05 K | $98.64 M |
| 03/04/2026 | $73.05 | $73.51 (0.63%) | $73.62 | $73.05 | 3.20 K | $99.24 M |
| 03/03/2026 | $72.36 | $72.90 (0.75%) | $73.14 | $72.02 | 3.90 K | $98.42 M |
| 03/02/2026 | $73.49 | $73.55 (0.08%) | $73.55 | $73.49 | 300 | $99.30 M |
| 02/27/2026 | $73.22 | $73.33 (0.15%) | $73.35 | $73.13 | 1.50 K | $98.99 M |
| 02/26/2026 | $73.67 | $73.67 (0%) | $73.67 | $73.67 | 100 | $99.45 M |
| 02/25/2026 | $73.69 | $74.03 (0.46%) | $74.04 | $73.62 | 2.11 K | $99.93 M |
| 02/24/2026 | $72.81 | $73.38 (0.78%) | $73.44 | $72.81 | 3.61 K | $99.06 M |
| 02/23/2026 | $73.01 | $72.61 (-0.55%) | $73.02 | $72.60 | 2.30 K | $98.02 M |
| 02/20/2026 | $73.16 | $73.58 (0.57%) | $73.62 | $73.11 | 4.53 K | $97.48 M |
| 02/19/2026 | $73.23 | $73.07 (-0.22%) | $73.23 | $72.93 | 16.12 K | $96.81 M |
| 02/18/2026 | $73.53 | $73.47 (-0.08%) | $73.53 | $73.47 | 130 | $97.34 M |
| 02/17/2026 | $72.84 | $72.92 (0.11%) | $73.06 | $72.84 | 7.80 K | $94.79 M |
| 02/13/2026 | $73.24 | $72.85 (-0.53%) | $73.27 | $72.83 | 900 | $94.70 M |
| 02/12/2026 | $73.55 | $72.89 (-0.9%) | $73.55 | $72.89 | 700 | $94.75 M |
| 02/11/2026 | $74.40 | $74.21 (-0.26%) | $74.40 | $74.21 | 331 | $96.47 M |
| 02/10/2026 | $74.60 | $74.37 (-0.31%) | $74.80 | $74.37 | 6.04 K | $96.68 M |
| 02/09/2026 | $74.21 | $74.64 (0.58%) | $74.64 | $74.21 | 1.04 K | $97.03 M |
| 02/06/2026 | $74.45 | $74.45 (0%) | $74.45 | $74.45 | 149 | $85.15 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.
