5 DAY PERFORMANCE
-9.85%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
+10.62%
FlexShares ESG & Climate US Large Cap Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.80 | $80.36 (-0.54%) | $80.80 | $80.36 | 303 | $112.49 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 |
| 05/06/2026 | $78.90 | $79.32 (0.53%) | $79.32 | $78.90 | 1.80 K | $113.03 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 | $110.41 M |
| 05/01/2026 | $77.89 | $77.89 (0%) | $77.89 | $77.89 | 100 | $111.00 M |
| 04/30/2026 | $77.62 | $77.62 (0%) | $77.62 | $77.62 | 405 | $110.61 M |
| 04/29/2026 | $76.76 | $77.02 (0.34%) | $77.02 | $76.74 | 2.50 K | $109.76 M |
| 04/28/2026 | $76.82 | $76.83 (0.01%) | $76.83 | $76.79 | 1.00 K | $109.48 M |
| 04/27/2026 | $77.18 | $77.16 (-0.03%) | $77.18 | $77.16 | 215 | $109.96 M |
| 04/24/2026 | $76.91 | $76.91 (0%) | $76.91 | $76.91 | 100 | $109.60 M |
| 04/23/2026 | $76.33 | $76.14 (-0.25%) | $76.40 | $76.14 | 12.94 K | $108.50 M |
| 04/22/2026 | $76.36 | $76.44 (0.1%) | $76.44 | $76.36 | 445 | $108.93 M |
| 04/21/2026 | $76.02 | $75.77 (-0.33%) | $76.02 | $75.77 | 6.71 K | $107.97 M |
| 04/20/2026 | $76.15 | $76.15 (0%) | $76.15 | $76.15 | 100 | $108.52 M |
| 04/17/2026 | $76.36 | $76.30 (-0.08%) | $76.40 | $76.30 | 4.70 K | $108.73 M |
| 04/16/2026 | $75.32 | $75.32 (0%) | $75.32 | $75.32 | 100 | $107.33 M |
| 04/15/2026 | $75.01 | $75.01 (0%) | $75.01 | $75.01 | 100 | $106.89 M |
| 04/14/2026 | $74.30 | $74.30 (0%) | $74.30 | $74.30 | 100 | $105.88 M |
| 04/13/2026 | $73.48 | $73.48 (0%) | $73.48 | $73.48 | 100 | $104.71 M |
| 04/10/2026 | $73.09 | $72.76 (-0.45%) | $73.09 | $72.76 | 4.95 K | $103.68 M |
| 04/09/2026 | $72.45 | $72.92 (0.65%) | $72.92 | $72.45 | 1.03 K | $103.91 M |
| 04/08/2026 | $72.53 | $72.53 (0%) | $72.53 | $72.53 | 100 | $103.36 M |
| 04/07/2026 | $70.17 | $70.73 (0.8%) | $70.73 | $70.16 | 400 | $100.79 M |
| 04/06/2026 | $70.78 | $70.78 (0%) | $70.78 | $70.78 | 100 | $100.86 M |
| 04/02/2026 | $70.51 | $70.51 (0%) | $70.51 | $70.51 | 100 | $100.48 M |
| 04/01/2026 | $70.30 | $70.43 (0.18%) | $70.74 | $70.30 | 1.30 K | $100.36 M |
| 03/31/2026 | $69.05 | $69.82 (1.12%) | $69.82 | $68.75 | 8.50 K | $99.50 M |
| 03/30/2026 | $67.95 | $67.95 (0%) | $67.95 | $67.95 | 100 | $96.83 M |
| 03/27/2026 | $68.21 | $68.21 (0%) | $68.21 | $68.21 | 117 | $97.20 M |
| 03/26/2026 | $69.42 | $69.42 (0%) | $69.42 | $69.42 | 100 | $98.93 M |
| 03/25/2026 | $70.54 | $70.54 (0%) | $70.54 | $70.54 | 200 | $100.52 M |
| 03/24/2026 | $70.31 | $70.04 (-0.38%) | $70.34 | $70.04 | 405 | $99.81 M |
| 03/23/2026 | $71.09 | $70.43 (-0.93%) | $71.09 | $70.43 | 1.52 K | $100.36 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.
