FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:47PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 50.09 | 50.24 | 50.09 | 50.22 | 50.22 | 2,800 |
| 02 Jul 2024 | 49.44 | 49.68 | 49.44 | 49.68 | 49.68 | 6,100 |
| 01 Jul 2024 | 49.68 | 49.68 | 49.58 | 49.58 | 49.58 | 1,000 |
| 28 Jun 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 100 |
| 27 Jun 2024 | 49.68 | 49.68 | 49.50 | 49.50 | 49.50 | 2,100 |
| 26 Jun 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 49.44 | 400 |
| 25 Jun 2024 | 49.72 | 49.74 | 49.72 | 49.74 | 49.74 | 1,300 |
| 24 Jun 2024 | 49.52 | 49.59 | 49.52 | 49.59 | 49.59 | 1,100 |
| 21 Jun 2024 | 49.18 | 49.18 | 49.13 | 49.13 | 49.13 | 22,000 |
| 21 Jun 2024 | 0.702 Dividend | |||||
| 20 Jun 2024 | 50.23 | 50.28 | 50.19 | 50.19 | 49.49 | 2,500 |
| 18 Jun 2024 | 50.18 | 50.18 | 50.09 | 50.09 | 49.39 | 800 |
| 17 Jun 2024 | 49.66 | 49.91 | 49.66 | 49.91 | 49.22 | 300 |
| 14 Jun 2024 | 49.77 | 49.77 | 49.73 | 49.77 | 49.07 | 1,100 |
| 13 Jun 2024 | 50.65 | 50.65 | 50.34 | 50.34 | 49.63 | 700 |
| 12 Jun 2024 | 51.34 | 51.34 | 51.06 | 51.06 | 50.35 | 100 |
| 11 Jun 2024 | 50.43 | 50.61 | 50.43 | 50.46 | 49.75 | 3,000 |
| 10 Jun 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.30 | - |
| 07 Jun 2024 | 50.98 | 51.07 | 50.98 | 51.07 | 50.36 | 300 |
| 06 Jun 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 50.94 | - |
| 05 Jun 2024 | 51.26 | 51.48 | 51.26 | 51.48 | 50.76 | 2,000 |
| 04 Jun 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.47 | 100 |
| 03 Jun 2024 | 51.36 | 51.36 | 51.23 | 51.23 | 50.51 | 1,400 |
| 31 May 2024 | 50.89 | 51.06 | 50.76 | 51.06 | 50.34 | 2,700 |
| 30 May 2024 | 50.52 | 50.73 | 50.52 | 50.61 | 49.91 | 6,400 |
| 29 May 2024 | 50.22 | 50.22 | 50.15 | 50.15 | 49.45 | 400 |
| 28 May 2024 | 51.05 | 51.05 | 51.01 | 51.01 | 50.29 | 500 |
| 24 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.32 | 100 |
| 23 May 2024 | 50.90 | 50.90 | 50.58 | 50.58 | 49.87 | 2,000 |
| 22 May 2024 | 50.98 | 50.98 | 50.87 | 50.87 | 50.16 | 400 |
| 21 May 2024 | 51.28 | 51.31 | 51.28 | 51.31 | 50.59 | 100 |
| 20 May 2024 | 51.26 | 51.31 | 51.26 | 51.31 | 50.59 | 700 |
| 17 May 2024 | 51.08 | 51.30 | 51.03 | 51.24 | 50.53 | 13,100 |
| 16 May 2024 | 51.28 | 51.28 | 51.12 | 51.12 | 50.41 | 500 |
| 15 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.63 | 100 |
| 14 May 2024 | 50.90 | 50.93 | 50.90 | 50.93 | 50.22 | 200 |
| 13 May 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 49.88 | 100 |
| 10 May 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.87 | 100 |
| 09 May 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.76 | 100 |
| 08 May 2024 | 50.10 | 50.10 | 50.08 | 50.08 | 49.38 | 1,700 |
| 07 May 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.35 | 100 |
| 06 May 2024 | 49.95 | 49.95 | 49.91 | 49.91 | 49.21 | 300 |
| 03 May 2024 | 49.55 | 49.63 | 49.55 | 49.55 | 48.85 | 12,500 |
| 02 May 2024 | 49.16 | 49.17 | 49.16 | 49.16 | 48.47 | 2,500 |
| 01 May 2024 | 48.39 | 48.53 | 48.39 | 48.53 | 47.85 | 1,200 |
| 30 Apr 2024 | 48.71 | 48.73 | 48.61 | 48.61 | 47.93 | 2,400 |
| 29 Apr 2024 | 49.20 | 49.20 | 49.12 | 49.12 | 48.44 | 300 |
| 26 Apr 2024 | 48.83 | 48.92 | 48.83 | 48.90 | 48.21 | 2,300 |
| 25 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 47.87 | 100 |
| 24 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.04 | 100 |
| 23 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.25 | 100 |
| 22 Apr 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 47.74 | 200 |
| 19 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.15 | 100 |
| 18 Apr 2024 | 47.91 | 47.91 | 47.74 | 47.74 | 47.07 | 300 |
| 17 Apr 2024 | 47.69 | 47.93 | 47.69 | 47.84 | 47.17 | 200 |
| 16 Apr 2024 | 48.03 | 48.03 | 47.82 | 47.82 | 47.15 | 1,100 |
| 15 Apr 2024 | 48.76 | 48.76 | 48.26 | 48.26 | 47.59 | 900 |
| 12 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 47.77 | 100 |
| 11 Apr 2024 | 49.21 | 49.25 | 49.21 | 49.25 | 48.57 | 100 |
| 10 Apr 2024 | 49.06 | 49.13 | 49.06 | 49.13 | 48.45 | 100 |
| 09 Apr 2024 | 49.99 | 49.99 | 49.78 | 49.78 | 49.09 | 200 |
| 08 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.07 | - |
| 05 Apr 2024 | 49.48 | 49.65 | 49.48 | 49.60 | 48.91 | 500 |
| 04 Apr 2024 | 50.19 | 50.21 | 49.41 | 49.41 | 48.72 | 8,800 |
| 03 Apr 2024 | 49.81 | 49.81 | 49.77 | 49.77 | 49.08 | 200 |
| 02 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 48.78 | 100 |
| 01 Apr 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 49.19 | 1,100 |
| 28 Mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.35 | 100 |
| 27 Mar 2024 | 50.11 | 50.18 | 50.11 | 50.18 | 49.48 | 900 |
| 26 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.08 | - |
| 25 Mar 2024 | 49.83 | 49.83 | 49.76 | 49.76 | 49.07 | 2,000 |
| 22 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.17 | 100 |
| 21 Mar 2024 | 49.93 | 50.03 | 49.93 | 49.97 | 49.27 | 700 |
| 20 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.31 | 100 |
| 19 Mar 2024 | 49.57 | 49.57 | 49.53 | 49.53 | 48.83 | 200 |
| 18 Mar 2024 | 49.68 | 49.68 | 49.51 | 49.51 | 48.82 | 8,000 |
| 15 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 48.82 | 200 |
| 15 Mar 2024 | 0.119 Dividend | |||||
| 14 Mar 2024 | 49.68 | 49.68 | 49.59 | 49.59 | 48.78 | 1,200 |
| 13 Mar 2024 | 50.14 | 50.14 | 50.03 | 50.03 | 49.21 | 600 |
| 12 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.18 | 100 |
| 11 Mar 2024 | 49.75 | 49.75 | 49.66 | 49.66 | 48.85 | 200 |
| 08 Mar 2024 | 50.02 | 50.02 | 49.91 | 49.91 | 49.10 | 900 |
| 07 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.22 | - |
| 06 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.55 | - |
| 05 Mar 2024 | 49.09 | 49.09 | 48.83 | 48.83 | 48.03 | 4,100 |
| 04 Mar 2024 | 48.88 | 48.93 | 48.88 | 48.93 | 48.13 | 100 |
| 01 Mar 2024 | 48.78 | 49.05 | 48.78 | 49.05 | 48.25 | 500 |
| 29 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 47.88 | 100 |
| 28 Feb 2024 | 48.62 | 48.62 | 48.51 | 48.51 | 47.71 | 1,000 |
| 27 Feb 2024 | 48.81 | 48.83 | 48.81 | 48.83 | 48.03 | 100 |
| 26 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 47.96 | - |
| 23 Feb 2024 | 48.90 | 48.90 | 48.86 | 48.86 | 48.06 | 500 |
| 22 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.02 | - |
| 21 Feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 47.53 | - |
| 20 Feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 47.52 | - |
| 16 Feb 2024 | 48.15 | 48.15 | 48.12 | 48.12 | 47.33 | 300 |
| 15 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.27 | 100 |
| 14 Feb 2024 | 47.24 | 47.50 | 47.24 | 47.50 | 46.72 | 10,500 |
| 13 Feb 2024 | 46.94 | 46.96 | 46.94 | 46.96 | 46.19 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.