Skip to main content

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

50.89 -0.40 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 50.95 50.96 50.89 50.89 2,570 -0.40(-0.77%)
Mar 12, 2025 51.28 51.28 51.28 51.28 3 +0.12(+0.23%)
Mar 11, 2025 51.17 51.17 50.66 51.17 17,649 -0.19(-0.36%)
Mar 10, 2025 51.24 51.35 51.24 51.35 146 -1.17(-2.23%)
Mar 07, 2025 52.53 52.53 52.53 52.53 100 +0.55(+1.06%)
Mar 06, 2025 51.83 51.98 51.83 51.98 530 -0.31(-0.59%)
Mar 05, 2025 52.33 52.33 52.28 52.28 170 +1.10(+2.15%)
Mar 04, 2025 50.51 51.19 50.51 51.19 753 +0.00(+0.00%)
Mar 03, 2025 51.19 51.19 51.19 51.19 166 +0.27(+0.54%)
Feb 28, 2025 50.79 50.91 50.53 50.91 466 +0.10(+0.20%)
Feb 27, 2025 50.81 50.81 50.81 50.81 1 -0.69(-1.34%)
Feb 26, 2025 51.50 51.50 51.50 51.50 75 +0.02(+0.03%)
Feb 25, 2025 51.49 51.49 51.49 51.49 226 +0.35(+0.68%)
Feb 24, 2025 50.82 51.14 50.82 51.14 204 +0.06(+0.13%)
Feb 21, 2025 51.08 51.08 51.08 51.08 0 -0.29(-0.57%)
Feb 20, 2025 51.29 51.37 51.27 51.37 1,274 +0.20(+0.39%)
Feb 19, 2025 51.18 51.18 51.17 51.17 279 -0.49(-0.94%)
Feb 18, 2025 51.66 51.66 51.66 51.66 128 +0.19(+0.36%)
Feb 14, 2025 51.47 51.47 51.47 51.47 100 +0.22(+0.42%)
Feb 13, 2025 51.31 51.31 51.23 51.25 596 +0.38(+0.74%)
Feb 12, 2025 50.39 50.88 50.39 50.88 1,299 +0.24(+0.47%)
Feb 11, 2025 50.54 50.64 50.54 50.64 416 +0.22(+0.43%)
Feb 10, 2025 50.34 50.42 50.34 50.42 506 +0.28(+0.55%)
Feb 07, 2025 50.32 50.32 50.14 50.14 1,079 -0.44(-0.88%)
Feb 06, 2025 50.56 50.59 50.43 50.59 439 +0.19(+0.38%)
Feb 05, 2025 50.19 50.39 50.19 50.39 355 +0.42(+0.85%)
Feb 04, 2025 49.97 49.97 49.97 49.97 8 +0.53(+1.07%)
Feb 03, 2025 49.44 49.44 49.44 49.44 10 -0.59(-1.18%)
Jan 31, 2025 50.03 50.03 50.03 50.03 100 -0.35(-0.69%)
Jan 30, 2025 50.50 50.50 50.38 50.38 187 +0.40(+0.81%)
Jan 29, 2025 49.97 49.97 49.97 49.97 100 +0.01(+0.01%)
Jan 28, 2025 49.90 49.97 49.90 49.97 38,630 -0.06(-0.12%)
Jan 27, 2025 49.80 50.03 49.80 50.03 69,383 -0.07(-0.13%)
Jan 24, 2025 49.98 50.09 49.91 50.09 502 +0.48(+0.96%)
Jan 23, 2025 49.62 49.62 49.61 49.62 11,222 +0.19(+0.38%)
Jan 22, 2025 49.24 49.43 49.24 49.43 178 -0.06(-0.13%)
Jan 21, 2025 49.25 49.49 49.25 49.49 54,960 +0.85(+1.75%)
Jan 17, 2025 48.46 48.64 48.46 48.64 333 +0.25(+0.51%)
Jan 16, 2025 50.59 50.59 48.36 48.39 2,598 +0.12(+0.25%)
Jan 15, 2025 48.40 48.40 48.27 48.27 10,499 +0.61(+1.28%)
Jan 14, 2025 47.66 47.66 47.66 47.66 5 +0.23(+0.49%)
Jan 13, 2025 47.37 47.43 47.37 47.43 370 -0.18(-0.38%)
Jan 10, 2025 47.98 48.08 47.61 47.61 12,603 -0.70(-1.44%)
Jan 08, 2025 48.12 48.30 48.12 48.30 1,562 -0.18(-0.37%)
Jan 07, 2025 48.95 48.95 48.48 48.48 419 -0.02(-0.04%)
Jan 06, 2025 48.62 48.82 48.35 48.50 1,186 +0.40(+0.83%)
Jan 03, 2025 48.10 48.10 48.10 48.10 0 +0.34(+0.70%)
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 and Conditions.