5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
+12.98%
FlexShares ESG & Climate US Large Cap Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $73.30 | $73.30 (0%) | $73.30 | $73.30 | 6 | $97.12 M |
| 02/26/2026 | $73.67 | $73.67 (0%) | $73.67 | $73.67 | 100 | $97.61 M |
| 02/25/2026 | $73.69 | $74.03 (0.46%) | $74.04 | $73.62 | 2.11 K | $98.08 M |
| 02/24/2026 | $72.81 | $73.38 (0.78%) | $73.44 | $72.81 | 3.61 K | $97.22 M |
| 02/23/2026 | $73.01 | $72.61 (-0.55%) | $73.02 | $72.60 | 2.30 K | $96.20 M |
| 02/20/2026 | $73.16 | $73.58 (0.57%) | $73.62 | $73.11 | 4.53 K | $97.48 M |
| 02/19/2026 | $73.23 | $73.07 (-0.22%) | $73.23 | $72.93 | 16.12 K | $96.81 M |
| 02/18/2026 | $73.53 | $73.47 (-0.08%) | $73.53 | $73.47 | 130 | $97.34 M |
| 02/17/2026 | $72.84 | $72.92 (0.11%) | $73.06 | $72.84 | 7.80 K | $94.79 M |
| 02/13/2026 | $73.24 | $72.85 (-0.53%) | $73.27 | $72.83 | 900 | $94.70 M |
| 02/12/2026 | $73.55 | $72.89 (-0.9%) | $73.55 | $72.89 | 700 | $94.75 M |
| 02/11/2026 | $74.40 | $74.21 (-0.26%) | $74.40 | $74.21 | 331 | $96.47 M |
| 02/10/2026 | $74.60 | $74.37 (-0.31%) | $74.80 | $74.37 | 6.04 K | $96.68 M |
| 02/09/2026 | $74.21 | $74.64 (0.58%) | $74.64 | $74.21 | 1.04 K | $97.03 M |
| 02/06/2026 | $74.45 | $74.45 (0%) | $74.45 | $74.45 | 149 | $85.15 M |
| 02/05/2026 | $73.22 | $73.28 (0.08%) | $73.42 | $73.22 | 400 | $83.81 M |
| 02/04/2026 | $74.23 | $74.17 (-0.08%) | $74.38 | $74.17 | 1.30 K | $84.83 M |
| 02/03/2026 | $74.98 | $74.09 (-1.19%) | $74.98 | $73.89 | 900 | $84.74 M |
| 02/02/2026 | $75.16 | $75.16 (0%) | $75.16 | $75.16 | 100 | $85.96 M |
| 01/30/2026 | $74.46 | $74.65 (0.26%) | $74.65 | $74.46 | 501 | $85.38 M |
| 01/29/2026 | $74.10 | $74.76 (0.89%) | $74.76 | $74.10 | 713 | $85.50 M |
| 01/28/2026 | $75.05 | $75.00 (-0.07%) | $75.05 | $75.00 | 913 | $85.78 M |
| 01/27/2026 | $74.92 | $74.92 (0%) | $74.92 | $74.92 | 100 | $85.69 M |
| 01/26/2026 | $74.83 | $74.83 (0%) | $74.90 | $74.83 | 1.80 K | $85.58 M |
| 01/23/2026 | $74.35 | $74.35 (0%) | $74.35 | $74.35 | 100 | $85.04 M |
| 01/22/2026 | $74.27 | $74.42 (0.2%) | $74.57 | $74.27 | 2.80 K | $85.12 M |
| 01/21/2026 | $73.19 | $73.87 (0.93%) | $74.00 | $73.19 | 2.40 K | $84.49 M |
| 01/20/2026 | $73.22 | $72.94 (-0.38%) | $73.22 | $72.89 | 3.30 K | $83.42 M |
| 01/16/2026 | $74.66 | $74.63 (-0.04%) | $74.66 | $74.63 | 1.30 K | $85.36 M |
| 01/15/2026 | $75.06 | $74.87 (-0.25%) | $75.06 | $74.87 | 128 | $85.63 M |
| 01/14/2026 | $74.71 | $74.71 (0%) | $74.71 | $74.71 | 600 | $85.45 M |
| 01/13/2026 | $75.09 | $75.04 (-0.07%) | $75.09 | $74.85 | 2.30 K | $85.83 M |
| 01/12/2026 | $75.05 | $75.30 (0.33%) | $75.36 | $75.05 | 1.14 K | $86.12 M |
| 01/09/2026 | $75.12 | $75.30 (0.24%) | $75.34 | $75.09 | 5.00 K | $86.12 M |
| 01/08/2026 | $74.78 | $74.99 (0.28%) | $75.03 | $74.78 | 937 | $85.77 M |
| 01/07/2026 | $75.13 | $74.87 (-0.35%) | $75.35 | $74.87 | 3.02 K | $85.63 M |
| 01/06/2026 | $74.75 | $75.03 (0.37%) | $75.03 | $74.75 | 800 | $85.81 M |
| 01/05/2026 | $74.81 | $74.73 (-0.11%) | $74.94 | $74.73 | 800 | $85.47 M |
| 01/02/2026 | $74.65 | $74.20 (-0.6%) | $74.80 | $74.05 | 5.30 K | $84.86 M |
| 12/31/2025 | $74.79 | $74.47 (-0.43%) | $74.84 | $74.47 | 1.22 K | $85.17 M |
| 12/30/2025 | $75.02 | $74.97 (-0.07%) | $75.02 | $74.97 | 142 | $85.75 M |
| 12/29/2025 | $75.10 | $75.02 (-0.11%) | $75.10 | $75.02 | 329 | $85.80 M |
| 12/26/2025 | $75.23 | $75.27 (0.05%) | $75.28 | $75.23 | 303 | $86.09 M |
| 12/24/2025 | $75.01 | $75.26 (0.33%) | $75.28 | $75.01 | 705 | $86.08 M |
| 12/23/2025 | $74.72 | $75.04 (0.43%) | $75.04 | $74.72 | 1.34 K | $85.83 M |
| 12/22/2025 | $74.56 | $74.74 (0.24%) | $74.78 | $74.56 | 2.91 K | $85.48 M |
| 12/19/2025 | $74.28 | $74.25 (-0.04%) | $74.28 | $74.25 | 5.00 K | $84.92 M |
| 12/18/2025 | $74.30 | $74.03 (-0.36%) | $74.46 | $74.03 | 5.60 K | $84.67 M |
| 12/17/2025 | $73.59 | $73.59 (0%) | $73.59 | $73.59 | 216 | $84.17 M |
| 12/16/2025 | $74.26 | $74.32 (0.08%) | $74.34 | $73.87 | 1.24 K | $85.00 M |
| 12/15/2025 | $74.47 | $74.45 (-0.03%) | $74.47 | $74.32 | 1.90 K | $85.15 M |
| 12/12/2025 | $75.14 | $74.52 (-0.83%) | $75.14 | $74.52 | 1.10 K | $85.23 M |
| 12/11/2025 | $74.72 | $75.05 (0.44%) | $75.05 | $74.72 | 513 | $85.84 M |
| 12/10/2025 | $74.43 | $74.89 (0.62%) | $74.89 | $74.38 | 3.34 K | $85.65 M |
| 12/09/2025 | $74.42 | $74.42 (0%) | $74.42 | $74.42 | 100 | $85.12 M |
| 12/08/2025 | $74.56 | $74.39 (-0.23%) | $74.57 | $74.39 | 1.02 K | $85.08 M |
| 12/05/2025 | $74.83 | $74.83 (0%) | $74.83 | $74.83 | 372 | $85.58 M |
| 12/04/2025 | $74.70 | $74.50 (-0.27%) | $74.70 | $74.50 | 400 | $85.21 M |
| 12/03/2025 | $74.48 | $74.48 (0%) | $74.48 | $74.48 | 100 | $85.18 M |
| 12/02/2025 | $74.26 | $74.26 (0%) | $74.26 | $74.26 | 100 | $84.93 M |
| 12/01/2025 | $74.03 | $73.98 (-0.07%) | $74.03 | $73.98 | 210 | $84.61 M |
| 11/28/2025 | $74.07 | $74.32 (0.34%) | $74.32 | $74.07 | 316 | $85.00 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.
