5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
+9.25%
6 MONTH PERFORMANCE
+13.06%
YEAR-TO-DATE PERFORMANCE
+7.99%
1 YEAR PERFORMANCE
+25.32%
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $63.76 | $63.81 (0.08%) | $63.81 | $63.76 | 530 | $81.35 M |
| 02/26/2026 | $64.00 | $63.88 (-0.19%) | $64.02 | $63.67 | 3.30 K | $81.44 M |
| 02/25/2026 | $63.79 | $63.93 (0.22%) | $63.93 | $63.75 | 341 | $81.50 M |
| 02/24/2026 | $63.37 | $63.36 (-0.02%) | $63.37 | $63.36 | 405 | $80.78 M |
| 02/23/2026 | $63.51 | $63.15 (-0.57%) | $63.51 | $63.15 | 1.13 K | $80.51 M |
| 02/20/2026 | $63.30 | $63.40 (0.16%) | $63.40 | $63.30 | 200 | $80.83 M |
| 02/19/2026 | $62.81 | $62.91 (0.16%) | $62.91 | $62.81 | 6.13 K | $80.21 M |
| 02/18/2026 | $63.30 | $63.17 (-0.21%) | $63.30 | $63.17 | 127 | $80.54 M |
| 02/17/2026 | $62.16 | $63.05 (1.43%) | $63.13 | $62.16 | 4.45 K | $80.39 M |
| 02/13/2026 | $62.21 | $63.26 (1.69%) | $63.26 | $62.21 | 300 | $80.65 M |
| 02/12/2026 | $63.68 | $63.06 (-0.97%) | $63.68 | $63.06 | 715 | $80.39 M |
| 02/11/2026 | $63.71 | $63.71 (0%) | $63.71 | $63.71 | 732 | $81.22 M |
| 02/10/2026 | $63.47 | $63.47 (0%) | $63.47 | $63.47 | 100 | $80.91 M |
| 02/09/2026 | $63.35 | $63.35 (0%) | $63.35 | $63.35 | 100 | $80.76 M |
| 02/06/2026 | $62.51 | $62.51 (0%) | $62.51 | $62.51 | 208 | $79.69 M |
| 02/05/2026 | $61.41 | $61.21 (-0.33%) | $61.41 | $61.21 | 233 | $78.03 M |
| 02/04/2026 | $61.85 | $61.97 (0.19%) | $61.97 | $61.85 | 500 | $79.01 M |
| 02/03/2026 | $61.83 | $61.82 (-0.02%) | $61.83 | $61.82 | 200 | $78.82 M |
| 02/02/2026 | $61.80 | $61.82 (0.03%) | $61.82 | $61.80 | 1.14 K | $78.82 M |
| 01/30/2026 | $61.56 | $61.36 (-0.32%) | $61.56 | $61.36 | 300 | $78.23 M |
| 01/29/2026 | $62.05 | $62.05 (0%) | $62.05 | $62.05 | 100 | $79.11 M |
| 01/28/2026 | $61.80 | $61.80 (0%) | $61.80 | $61.80 | 100 | $78.79 M |
| 01/27/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 100 | $79.37 M |
| 01/26/2026 | $61.58 | $61.41 (-0.28%) | $61.58 | $61.41 | 604 | $78.29 M |
| 01/23/2026 | $60.80 | $61.05 (0.41%) | $61.05 | $60.80 | 116 | $77.83 M |
| 01/22/2026 | $60.74 | $60.82 (0.13%) | $60.89 | $60.74 | 8.90 K | $77.54 M |
| 01/21/2026 | $60.49 | $60.31 (-0.3%) | $60.49 | $60.31 | 400 | $76.89 M |
| 01/20/2026 | $59.99 | $59.81 (-0.3%) | $59.99 | $59.81 | 1.71 K | $76.25 M |
| 01/16/2026 | $60.73 | $60.73 (0%) | $60.73 | $60.73 | 100 | $77.43 M |
| 01/15/2026 | $60.63 | $60.63 (0%) | $60.63 | $60.63 | 100 | $75.78 M |
| 01/14/2026 | $60.94 | $60.76 (-0.3%) | $60.94 | $60.76 | 633 | $75.94 M |
| 01/13/2026 | $60.95 | $60.81 (-0.23%) | $60.95 | $60.72 | 2.10 K | $76.00 M |
| 01/12/2026 | $61.30 | $61.15 (-0.24%) | $61.30 | $61.15 | 1.15 K | $76.42 M |
| 01/09/2026 | $60.81 | $60.72 (-0.15%) | $60.82 | $60.72 | 18.04 K | $75.90 M |
| 01/08/2026 | $60.01 | $60.18 (0.28%) | $60.18 | $60.01 | 4.20 K | $75.22 M |
| 01/07/2026 | $60.19 | $60.30 (0.18%) | $61.16 | $60.19 | 4.10 K | $75.37 M |
| 01/06/2026 | $60.42 | $60.45 (0.05%) | $60.45 | $60.42 | 300 | $75.56 M |
| 01/05/2026 | $60.54 | $60.54 (0%) | $60.54 | $60.54 | 216 | $75.66 M |
| 01/02/2026 | $59.51 | $59.75 (0.4%) | $59.75 | $59.51 | 600 | $74.68 M |
| 12/31/2025 | $59.08 | $59.08 (0%) | $59.08 | $59.08 | 231 | $73.84 M |
| 12/30/2025 | $59.58 | $59.54 (-0.07%) | $59.58 | $59.54 | 500 | $74.42 M |
| 12/29/2025 | $59.31 | $59.26 (-0.08%) | $59.31 | $59.26 | 140 | $74.07 M |
| 12/26/2025 | $59.53 | $59.53 (0%) | $59.53 | $59.53 | 248 | $74.41 M |
| 12/24/2025 | $59.43 | $59.43 (0%) | $59.43 | $59.43 | 100 | $74.27 M |
| 12/23/2025 | $59.25 | $59.25 (0%) | $59.25 | $59.25 | 200 | $74.05 M |
| 12/22/2025 | $59.07 | $58.99 (-0.14%) | $59.09 | $58.99 | 1.00 K | $73.73 M |
| 12/19/2025 | $59.03 | $58.84 (-0.32%) | $59.03 | $58.84 | 3.54 K | $73.55 M |
| 12/18/2025 | $59.28 | $59.12 (-0.27%) | $59.28 | $59.12 | 936 | $73.90 M |
| 12/17/2025 | $58.75 | $58.75 (0%) | $58.75 | $58.75 | 100 | $73.43 M |
| 12/16/2025 | $56.61 | $59.23 (4.63%) | $59.44 | $56.61 | 1.50 K | $74.03 M |
| 12/15/2025 | $59.32 | $59.48 (0.27%) | $59.48 | $59.31 | 1.40 K | $74.34 M |
| 12/12/2025 | $59.29 | $59.16 (-0.22%) | $59.29 | $58.96 | 1.60 K | $73.94 M |
| 12/11/2025 | $59.14 | $59.46 (0.54%) | $59.46 | $59.14 | 300 | $74.32 M |
| 12/10/2025 | $58.60 | $59.06 (0.78%) | $59.06 | $58.53 | 1.30 K | $73.82 M |
| 12/09/2025 | $56.00 | $58.34 (4.18%) | $58.78 | $56.00 | 4.02 K | $72.92 M |
| 12/08/2025 | $58.48 | $58.39 (-0.15%) | $58.48 | $58.39 | 244 | $72.99 M |
| 12/05/2025 | $58.68 | $58.63 (-0.09%) | $58.68 | $58.63 | 209 | $73.27 M |
| 12/04/2025 | $58.62 | $58.60 (-0.03%) | $58.62 | $58.60 | 116 | $73.24 M |
| 12/03/2025 | $58.28 | $58.42 (0.24%) | $58.42 | $58.28 | 300 | $73.03 M |
| 12/02/2025 | $58.11 | $58.19 (0.14%) | $58.19 | $58.11 | 111 | $72.74 M |
| 12/01/2025 | $58.24 | $58.08 (-0.27%) | $58.24 | $58.08 | 220 | $72.60 M |
| 11/28/2025 | $58.04 | $58.40 (0.62%) | $58.44 | $58.04 | 2.15 K | $72.99 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.
