FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (NY:FEDM)

56.17 -0.25 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 56.18 56.18 56.17 56.17 714 -0.25(-0.45%)
Aug 28, 2025 56.42 56.42 56.42 56.42 14 +0.21(+0.38%)
Aug 27, 2025 56.21 56.21 56.21 56.21 99 -0.04(-0.07%)
Aug 26, 2025 56.25 56.25 56.25 56.25 26 -0.57(-1.01%)
Aug 25, 2025 56.87 56.87 56.47 56.82 415 -0.41(-0.72%)
Aug 22, 2025 57.16 57.35 57.16 57.24 7,591 +0.71(+1.26%)
Aug 21, 2025 56.55 56.61 56.47 56.52 6,329 -0.09(-0.16%)
Aug 20, 2025 56.30 56.71 56.30 56.62 752 +0.16(+0.28%)
Aug 19, 2025 56.27 56.69 56.27 56.46 62,543 -0.00(-0.01%)
Aug 18, 2025 56.49 56.49 56.19 56.46 1,881 +0.16(+0.28%)
Aug 15, 2025 55.99 56.30 55.99 56.30 408 +0.24(+0.43%)
Aug 14, 2025 56.06 56.06 56.06 56.06 519 -0.07(-0.12%)
Aug 13, 2025 56.13 56.13 56.13 56.13 10 +0.25(+0.45%)
Aug 12, 2025 55.82 55.88 55.82 55.88 1,259 +0.59(+1.06%)
Aug 11, 2025 55.38 55.38 55.30 55.30 1,707 -0.21(-0.38%)
Aug 08, 2025 55.46 55.51 55.46 55.51 162 +0.41(+0.75%)
Aug 07, 2025 55.09 55.09 55.09 55.09 181 +0.34(+0.63%)
Aug 06, 2025 54.75 54.75 54.75 54.75 160 +0.30(+0.56%)
Aug 05, 2025 54.45 54.45 54.45 54.45 214 -0.03(-0.05%)
Aug 04, 2025 54.47 54.47 54.47 54.47 100 +0.51(+0.94%)
Aug 01, 2025 53.68 53.96 53.68 53.96 737 -0.23(-0.42%)
Jul 31, 2025 54.34 54.34 54.19 54.19 1,387 -0.40(-0.74%)
Jul 30, 2025 54.65 54.65 54.60 54.60 3,637 -0.45(-0.81%)
Jul 29, 2025 55.05 55.05 55.04 55.04 247 -0.09(-0.16%)
Jul 28, 2025 55.13 55.13 55.13 55.13 19 -0.82(-1.46%)
Jul 25, 2025 55.95 55.95 55.95 55.95 100 -0.10(-0.18%)
Jul 24, 2025 56.05 56.05 56.05 56.05 6 -0.41(-0.72%)
Jul 23, 2025 55.94 56.45 55.94 56.45 205 +1.22(+2.22%)
Jul 22, 2025 55.15 55.23 55.15 55.23 116 +0.31(+0.57%)
Jul 21, 2025 55.02 55.02 54.91 54.91 647 +0.15(+0.27%)
Jul 18, 2025 54.72 54.77 54.72 54.77 424 +0.01(+0.02%)
Jul 17, 2025 55.44 55.44 54.56 54.75 412 +0.11(+0.20%)
Jul 16, 2025 54.56 54.67 54.56 54.65 1,100 -0.04(-0.07%)
Jul 15, 2025 54.81 54.81 54.62 54.68 2,442 -0.21(-0.38%)
Jul 14, 2025 54.89 54.89 54.89 54.89 25 -0.06(-0.12%)
Jul 11, 2025 54.96 54.96 54.96 54.96 100 -0.76(-1.37%)
Jul 10, 2025 55.67 55.72 55.67 55.72 3,858 +0.17(+0.30%)
Jul 09, 2025 55.52 55.55 55.52 55.55 18,562 +0.40(+0.72%)
Jul 08, 2025 55.14 55.16 55.14 55.16 320 +0.27(+0.48%)
Jul 07, 2025 55.24 55.24 54.89 54.89 830 -0.64(-1.15%)
Jul 03, 2025 55.53 55.53 55.53 55.53 100 +0.00(+0.00%)
Jul 02, 2025 55.53 55.53 55.53 55.53 147 +0.07(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.