5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
-13.36%
3 MONTH PERFORMANCE
-9.85%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
+0.62%
FlexShares ESG & Climate US Large Cap Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $83.68 | $84.32 (0.76%) | $84.40 | $83.68 | 1.95 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 |
| 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 |
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.
