5 DAY PERFORMANCE
-11.68%
1 MONTH PERFORMANCE
-13.44%
3 MONTH PERFORMANCE
-13.49%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
-1.12%
FlexShares ESG & Climate US Large Cap Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $80.79 | $80.79 (0%) | $80.79 | $80.79 | 87 | $123.20 M |
| 11/04/2026 | $83.93 | $83.93 (0%) | $83.93 | $83.93 | 400 | $127.99 M |
| 11/03/2026 | $82.23 | $82.13 (-0.12%) | $82.23 | $82.13 | 625 | $125.24 M |
| 11/02/2026 | $82.43 | $82.11 (-0.39%) | $82.43 | $82.11 | 500 | $125.21 M |
| 10/30/2026 | $81.93 | $82.33 (0.49%) | $82.33 | $81.93 | 119 | $125.55 M |
| 10/29/2026 | $84.03 | $83.74 (-0.35%) | $84.03 | $83.71 | 900 | $127.69 M |
| 10/28/2026 | $84.45 | $84.46 (0.01%) | $84.46 | $84.45 | 217 | $128.79 M |
| 10/27/2026 | $84.68 | $84.60 (-0.09%) | $84.68 | $84.60 | 234 | $129.01 M |
| 10/26/2026 | $84.32 | $84.22 (-0.12%) | $84.44 | $84.13 | 1.40 K | $128.42 M |
| 10/23/2026 | $83.81 | $83.81 (0%) | $83.81 | $83.79 | 816 | $127.81 M |
| 10/22/2026 | $84.06 | $84.26 (0.24%) | $84.26 | $84.05 | 400 | $128.50 M |
| 10/21/2026 | $84.89 | $84.99 (0.12%) | $84.99 | $84.87 | 14.81 K | $129.61 M |
| 10/20/2026 | $84.46 | $84.43 (-0.04%) | $84.46 | $84.34 | 1.10 K | $128.75 M |
| 10/19/2026 | $84.20 | $84.11 (-0.11%) | $84.21 | $84.11 | 623 | $128.27 M |
| 10/16/2026 | $83.72 | $83.72 (0%) | $83.72 | $83.72 | 215 | $125.57 M |
| 10/15/2026 | $84.66 | $84.57 (-0.11%) | $84.66 | $84.57 | 433 | $126.84 M |
| 10/14/2026 | $83.99 | $84.25 (0.31%) | $84.25 | $83.95 | 24.12 K | $126.36 M |
| 10/13/2026 | $85.01 | $85.01 (0%) | $85.01 | $85.01 | 139 | $127.50 M |
| 10/12/2026 | $84.97 | $84.97 (0%) | $84.97 | $84.97 | 835 | $127.44 M |
| 10/09/2026 | $84.92 | $84.83 (-0.11%) | $84.92 | $84.83 | 600 | $116.64 M |
| 10/08/2026 | $84.19 | $84.27 (0.1%) | $84.32 | $84.08 | 90.30 K | $115.87 M |
| 10/07/2026 | $84.42 | $84.42 (0%) | $84.42 | $84.42 | 100 | $116.08 M |
| 10/06/2026 | $84.52 | $84.52 (0%) | $84.52 | $84.52 | 100 | $116.22 M |
| 10/05/2026 | $83.63 | $84.00 (0.44%) | $84.13 | $83.63 | 500 | $115.50 M |
| 10/02/2026 | $83.51 | $83.56 (0.06%) | $83.56 | $83.51 | 212 | $114.90 M |
| 10/01/2026 | $82.91 | $82.91 (0%) | $82.91 | $82.91 | 136 | $114.00 M |
| 09/30/2026 | $83.10 | $82.86 (-0.29%) | $83.43 | $82.86 | 5.91 K | $113.93 M |
| 09/29/2026 | $82.69 | $82.82 (0.16%) | $82.90 | $82.69 | 4.21 K | $113.88 M |
| 09/28/2026 | $83.66 | $83.20 (-0.55%) | $83.66 | $83.12 | 9.90 K | $114.40 M |
| 09/25/2026 | $83.73 | $83.89 (0.19%) | $83.97 | $83.69 | 3.72 K | $115.35 M |
| 09/24/2026 | $83.33 | $83.44 (0.13%) | $83.49 | $83.02 | 3.01 K | $114.73 M |
| 09/23/2026 | $83.56 | $83.48 (-0.1%) | $83.61 | $83.41 | 2.20 K | $114.79 M |
| 09/22/2026 | $84.21 | $84.14 (-0.08%) | $84.21 | $84.04 | 20.52 K | $115.69 M |
| 09/21/2026 | $83.68 | $84.32 (0.76%) | $84.40 | $83.68 | 2.00 K | $115.94 M |
| 09/18/2026 | $83.00 | $83.12 (0.14%) | $83.12 | $82.98 | 16.90 K | $114.29 M |
| 09/17/2026 | $83.62 | $83.65 (0.04%) | $83.65 | $83.61 | 1.00 K | $115.02 M |
| 09/16/2026 | $82.66 | $82.66 (0%) | $82.66 | $82.66 | 137 | $113.66 M |
| 09/15/2026 | $83.05 | $83.10 (0.06%) | $83.10 | $83.05 | 302 | $114.26 M |
| 09/14/2026 | $83.72 | $83.57 (-0.18%) | $83.72 | $83.57 | 1.00 K | $114.91 M |
| 09/11/2026 | $83.74 | $83.74 (0%) | $83.74 | $83.74 | 100 | $115.14 M |
| 09/10/2026 | $82.82 | $82.82 (0%) | $83.06 | $82.82 | 4.90 K | $113.88 M |
| 09/09/2026 | $83.49 | $83.31 (-0.22%) | $83.52 | $83.20 | 8.70 K | $114.55 M |
| 09/08/2026 | $83.87 | $83.74 (-0.16%) | $83.87 | $83.74 | 9.14 K | $115.14 M |
| 09/04/2026 | $84.74 | $84.40 (-0.4%) | $84.74 | $84.40 | 200 | $116.05 M |
| 09/03/2026 | $84.44 | $85.00 (0.66%) | $85.07 | $84.44 | 57.03 K | $116.88 M |
| 09/02/2026 | $83.89 | $83.89 (0%) | $83.89 | $83.89 | 100 | $115.35 M |
| 09/01/2026 | $83.54 | $83.38 (-0.19%) | $83.54 | $83.38 | 303 | $114.65 M |
| 08/31/2026 | $84.12 | $84.16 (0.05%) | $84.16 | $84.12 | 6.20 K | $115.72 M |
| 08/28/2026 | $84.53 | $84.53 (0%) | $84.53 | $84.53 | 100 | $116.23 M |
| 08/27/2026 | $84.63 | $84.72 (0.11%) | $84.80 | $84.63 | 600 | $116.49 M |
| 08/26/2026 | $84.10 | $84.10 (0%) | $84.10 | $84.10 | 100 | $115.64 M |
| 08/25/2026 | $84.12 | $84.12 (0%) | $84.12 | $84.12 | 118 | $115.67 M |
| 08/24/2026 | $83.94 | $83.85 (-0.11%) | $84.01 | $83.84 | 15.70 K | $115.29 M |
| 08/21/2026 | $83.74 | $83.92 (0.21%) | $83.92 | $83.74 | 2.70 K | $115.39 M |
| 08/20/2026 | $83.46 | $83.46 (0%) | $83.46 | $83.46 | 100 | $114.76 M |
| 08/19/2026 | $84.13 | $84.13 (0%) | $84.13 | $84.13 | 100 | $115.68 M |
| 08/18/2026 | $83.86 | $83.86 (0%) | $83.86 | $83.86 | 100 | $115.31 M |
| 08/17/2026 | $84.21 | $84.21 (0%) | $84.21 | $84.21 | 100 | $115.79 M |
| 08/14/2026 | $84.71 | $84.71 (0%) | $84.71 | $84.71 | 108 | $116.48 M |
| 08/13/2026 | $84.89 | $84.89 (0%) | $84.89 | $84.89 | 100 | $116.72 M |
| 08/12/2026 | $84.28 | $84.28 (0%) | $84.28 | $84.28 | 120 | $115.89 M |
| 08/11/2026 | $84.03 | $84.03 (0%) | $84.03 | $84.03 | 100 | $115.54 M |
| 08/10/2026 | $84.34 | $84.30 (-0.05%) | $84.34 | $84.30 | 527 | $115.91 M |
| 08/07/2026 | $84.39 | $84.39 (0%) | $84.39 | $84.39 | 100 | $116.04 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 |
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.
