Skip to main content

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

53.96 -0.23 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 55.46 55.46 55.46 55.46 3 +0.03(+0.06%)
Jun 30, 2025 55.43 55.43 55.43 55.43 79 +0.13(+0.23%)
Jun 27, 2025 55.07 55.54 55.07 55.30 2,441 +0.24(+0.43%)
Jun 26, 2025 54.82 55.07 54.82 55.06 2,473 +0.76(+1.40%)
Jun 25, 2025 54.39 54.39 54.25 54.30 2,945 -0.38(-0.69%)
Jun 24, 2025 54.68 54.68 54.68 54.68 3 +0.67(+1.24%)
Jun 23, 2025 54.01 54.01 54.01 54.01 6 +0.15(+0.28%)
Jun 20, 2025 53.91 53.91 53.86 53.86 1,104 -0.35(-0.65%)
Jun 18, 2025 54.21 54.21 54.21 54.21 101 +0.08(+0.15%)
Jun 17, 2025 54.49 54.59 54.13 54.13 2,036 -0.71(-1.29%)
Jun 16, 2025 54.84 54.84 54.84 54.84 8 +0.23(+0.42%)
Jun 13, 2025 54.61 54.61 54.61 54.61 101 -0.80(-1.45%)
Jun 12, 2025 55.41 55.41 55.41 55.41 470 +0.42(+0.76%)
Jun 11, 2025 54.99 54.99 54.99 54.99 97 -0.11(-0.19%)
Jun 10, 2025 55.10 55.10 55.10 55.10 4 +0.08(+0.14%)
Jun 09, 2025 55.02 55.02 55.02 55.02 108 +0.08(+0.15%)
Jun 06, 2025 54.94 54.94 54.94 54.94 101 +0.15(+0.27%)
Jun 05, 2025 54.96 55.20 54.69 54.79 7,228 -0.09(-0.16%)
Jun 04, 2025 54.88 54.88 54.88 54.88 3 +0.31(+0.57%)
Jun 03, 2025 54.57 54.57 54.57 54.57 46 -0.44(-0.81%)
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.