Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares ESG & Climate Developed Markets Ex-US (NY: FEDM )

49.91 +0.36 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 48.71 48.73 48.61 48.61 2,380 -0.52(-1.05%)
Apr 29, 2024 49.20 49.20 49.12 49.12 348 +0.23(+0.46%)
Apr 26, 2024 48.83 48.92 48.83 48.90 2,346 +0.35(+0.73%)
Apr 25, 2024 48.54 48.54 48.54 48.54 25 -0.18(-0.37%)
Apr 24, 2024 48.72 48.72 48.72 48.72 70 -0.21(-0.43%)
Apr 23, 2024 48.93 48.93 48.93 48.93 7 +0.51(+1.06%)
Apr 22, 2024 48.45 48.45 48.42 48.42 249 +0.61(+1.27%)
Apr 19, 2024 47.82 47.82 47.82 47.82 100 +0.08(+0.17%)
Apr 18, 2024 47.91 47.91 47.74 47.74 300 -0.10(-0.21%)
Apr 17, 2024 47.69 47.93 47.69 47.84 200 +0.02(+0.03%)
Apr 16, 2024 48.03 48.03 47.82 47.82 1,055 -0.44(-0.91%)
Apr 15, 2024 48.76 48.76 48.26 48.26 922 -0.18(-0.38%)
Apr 12, 2024 48.44 48.44 48.44 48.44 100 -0.81(-1.65%)
Apr 11, 2024 49.21 49.25 49.21 49.25 121 +0.12(+0.24%)
Apr 10, 2024 49.06 49.13 49.06 49.13 106 -0.65(-1.30%)
Apr 09, 2024 49.99 49.99 49.78 49.78 202 +0.02(+0.04%)
Apr 08, 2024 49.77 49.77 49.77 49.77 0 +0.16(+0.33%)
Apr 05, 2024 49.48 49.65 49.48 49.60 536 +0.19(+0.39%)
Apr 04, 2024 50.19 50.21 49.41 49.41 8,795 -0.36(-0.73%)
Apr 03, 2024 49.81 49.81 49.77 49.77 182 +0.29(+0.60%)
Apr 02, 2024 49.48 49.48 49.48 49.48 1 -0.41(-0.82%)
Apr 01, 2024 49.91 49.91 49.89 49.89 1,100 -0.17(-0.33%)
Mar 28, 2024 50.05 50.05 50.05 50.05 100 -0.13(-0.26%)
Mar 27, 2024 50.11 50.18 50.11 50.18 853 +0.40(+0.81%)
Mar 26, 2024 49.78 49.78 49.78 49.78 0 +0.01(+0.03%)
Mar 25, 2024 49.83 49.83 49.76 49.76 1,957 -0.11(-0.21%)
Mar 22, 2024 49.87 49.87 49.87 49.87 100 -0.10(-0.20%)
Mar 21, 2024 49.93 50.03 49.93 49.97 673 -0.04(-0.08%)
Mar 20, 2024 50.01 50.01 50.01 50.01 16 +0.48(+0.97%)
Mar 19, 2024 49.57 49.57 49.52 49.52 222 +0.02(+0.03%)
Mar 18, 2024 49.68 49.68 49.51 49.51 7,956 -0.00(-0.01%)
Mar 15, 2024 49.51 49.51 49.51 49.51 151 +0.04(+0.08%)
Mar 14, 2024 49.56 49.56 49.47 49.47 1,156 -0.43(-0.87%)
Mar 13, 2024 50.02 50.02 49.91 49.91 561 +0.03(+0.06%)
Mar 12, 2024 49.88 49.88 49.88 49.88 52 +0.34(+0.69%)
Mar 11, 2024 49.63 49.63 49.54 49.54 191 -0.26(-0.51%)
Mar 08, 2024 49.90 49.90 49.79 49.79 890 -0.13(-0.25%)
Mar 07, 2024 49.92 49.92 49.92 49.92 0 +0.69(+1.39%)
Mar 06, 2024 49.23 49.23 49.23 49.23 0 +0.52(+1.07%)
Mar 05, 2024 48.97 48.97 48.71 48.71 4,153 -0.10(-0.21%)
Mar 04, 2024 48.76 48.81 48.76 48.81 110 -0.12(-0.24%)
Mar 01, 2024 48.66 48.93 48.66 48.93 490 +0.38(+0.78%)
Feb 29, 2024 48.55 48.55 48.55 48.55 4 +0.16(+0.34%)
Feb 28, 2024 48.50 48.50 48.39 48.39 995 -0.32(-0.66%)
Feb 27, 2024 48.69 48.71 48.69 48.71 103 +0.07(+0.15%)
Feb 26, 2024 48.64 48.64 48.64 48.64 0 -0.10(-0.21%)
Feb 23, 2024 48.78 48.78 48.74 48.74 467 +0.04(+0.09%)
Feb 22, 2024 48.70 48.70 48.70 48.70 0 +0.49(+1.03%)
Feb 21, 2024 48.20 48.20 48.20 48.20 0 +0.01(+0.02%)
Feb 20, 2024 48.19 48.19 48.19 48.19 0 +0.19(+0.40%)
Feb 16, 2024 48.03 48.03 48.00 48.00 266 +0.07(+0.14%)
Feb 15, 2024 47.94 47.94 47.94 47.94 1 +0.55(+1.16%)
Feb 14, 2024 47.13 47.39 47.13 47.39 10,510 +0.54(+1.16%)
Feb 13, 2024 46.83 46.84 46.83 46.84 157 -0.78(-1.65%)
Feb 12, 2024 47.61 47.63 47.61 47.63 588 +0.07(+0.14%)
Feb 09, 2024 47.51 47.56 47.51 47.56 10,823 +0.12(+0.26%)
Feb 08, 2024 47.44 47.44 47.44 47.44 159 -0.21(-0.45%)
Feb 07, 2024 47.65 47.65 47.65 47.65 27 -0.07(-0.15%)
Feb 06, 2024 47.72 47.72 47.72 47.72 12 +0.21(+0.45%)
Feb 05, 2024 47.51 47.51 47.51 47.51 47 -0.30(-0.62%)
Feb 02, 2024 47.67 47.81 47.67 47.81 3,416 -0.38(-0.80%)
Feb 01, 2024 48.13 48.19 48.13 48.19 1,166 +0.47(+0.99%)
Jan 31, 2024 48.30 48.30 47.72 47.72 14,600 -0.24(-0.50%)
Jan 30, 2024 47.96 47.96 47.96 47.96 0 -0.11(-0.23%)
Jan 29, 2024 47.76 48.07 47.76 48.07 729 +0.28(+0.59%)
Jan 26, 2024 47.99 47.99 47.79 47.79 2,029 +0.24(+0.51%)
Jan 25, 2024 47.54 47.54 47.54 47.54 0 +0.14(+0.29%)
Jan 24, 2024 47.73 47.73 47.41 47.41 13,190 +0.34(+0.72%)
Jan 23, 2024 47.07 47.07 47.07 47.07 10 -0.08(-0.17%)
Jan 22, 2024 47.15 47.15 47.15 47.15 93 +0.15(+0.31%)
Jan 19, 2024 46.80 47.00 46.80 47.00 6,182 +0.19(+0.40%)
Jan 18, 2024 46.48 46.82 46.48 46.82 161 +0.35(+0.74%)
Jan 17, 2024 46.47 46.47 46.47 46.47 23 -0.46(-0.99%)
Jan 16, 2024 47.08 47.08 46.83 46.94 2,669 -0.76(-1.60%)
Jan 12, 2024 47.58 47.70 47.58 47.70 133 +0.17(+0.36%)
Jan 11, 2024 47.53 47.53 47.53 47.53 25 -0.03(-0.06%)
Jan 10, 2024 47.56 47.56 47.56 47.56 23 +0.23(+0.48%)
Jan 09, 2024 47.40 47.40 47.33 47.33 200 -0.41(-0.86%)
Jan 08, 2024 47.46 47.74 47.46 47.74 2,144 +0.51(+1.09%)
Jan 05, 2024 47.14 47.23 47.14 47.23 775 +0.03(+0.07%)
Jan 04, 2024 47.39 47.39 47.20 47.20 188 +0.10(+0.22%)
Jan 03, 2024 47.13 47.13 47.09 47.09 824 -0.31(-0.65%)
Jan 02, 2024 47.45 47.45 47.40 47.40 679 -0.55(-1.14%)
Dec 29, 2023 48.01 48.01 47.95 47.95 576 +0.02(+0.03%)
Dec 28, 2023 47.93 47.93 47.93 47.93 2 -0.15(-0.31%)
Dec 27, 2023 48.06 48.13 48.06 48.08 4,341 +0.22(+0.46%)
Dec 26, 2023 47.96 47.96 47.86 47.86 1,480 +0.27(+0.57%)
Dec 22, 2023 48.68 48.68 47.59 47.59 543 +0.06(+0.13%)
Dec 21, 2023 47.52 47.52 47.52 47.52 0 +0.71(+1.52%)
Dec 20, 2023 47.32 47.32 46.81 46.81 7,538 -0.46(-0.97%)
Dec 19, 2023 47.21 47.27 47.21 47.27 965 +0.42(+0.90%)
Dec 18, 2023 46.85 46.85 46.85 46.85 17 +0.10(+0.21%)
Dec 15, 2023 46.92 47.03 46.75 46.75 3,250 -0.48(-1.02%)
Dec 14, 2023 47.38 47.38 47.23 47.23 430 +0.46(+0.98%)
Dec 13, 2023 45.93 46.78 45.91 46.78 361 +0.72(+1.56%)
Dec 12, 2023 46.04 46.06 46.04 46.06 2,088 +0.05(+0.10%)
Dec 11, 2023 46.01 46.01 46.01 46.01 0 +0.10(+0.22%)
Dec 08, 2023 45.78 45.91 45.78 45.91 877 +0.06(+0.13%)
Dec 07, 2023 45.85 45.85 45.85 45.85 0 +0.24(+0.52%)
Dec 06, 2023 45.61 45.61 45.61 45.61 7 +0.15(+0.32%)
Dec 05, 2023 45.47 45.47 45.47 45.47 14 -0.16(-0.34%)
Dec 04, 2023 45.56 45.62 45.56 45.62 1,372 -0.29(-0.64%)
Dec 01, 2023 45.92 45.92 45.92 45.92 132 +0.42(+0.93%)
Nov 30, 2023 45.44 45.52 45.44 45.49 2,808 +0.13(+0.29%)
Nov 29, 2023 45.36 45.36 45.36 45.36 6 +0.14(+0.31%)
Nov 28, 2023 45.15 45.23 45.15 45.23 466 +0.01(+0.03%)
Nov 27, 2023 45.23 45.31 45.21 45.21 15,051 -0.13(-0.29%)
Nov 24, 2023 45.08 45.34 45.08 45.34 461 +0.44(+0.97%)
Nov 22, 2023 44.90 44.90 44.90 44.90 4,127 -0.01(-0.02%)
Nov 21, 2023 44.91 44.91 44.91 44.91 41 -0.12(-0.27%)
Nov 20, 2023 45.08 45.08 45.01 45.03 1,232 +0.16(+0.37%)
Nov 17, 2023 44.87 44.87 44.87 44.87 100 +0.61(+1.38%)
Nov 16, 2023 44.25 44.25 44.25 44.25 1 -0.04(-0.10%)
Nov 15, 2023 44.39 44.39 44.30 44.30 156 -0.08(-0.18%)
Nov 14, 2023 44.46 44.46 44.38 44.38 1,781 +1.04(+2.39%)
Nov 13, 2023 43.43 43.43 43.34 43.34 11,121 +0.12(+0.27%)
Nov 10, 2023 43.09 43.23 43.09 43.23 182 +0.16(+0.38%)
Nov 09, 2023 43.06 43.06 43.06 43.06 34 -0.01(-0.01%)
Nov 08, 2023 43.25 43.25 43.07 43.07 26,118 +0.03(+0.07%)
Nov 07, 2023 43.04 43.04 43.04 43.04 151 -0.25(-0.57%)
Nov 06, 2023 43.42 43.42 43.28 43.28 5,399 -0.20(-0.47%)
Nov 03, 2023 43.49 43.49 43.49 43.49 0 +0.45(+1.05%)
Nov 02, 2023 43.03 43.03 43.03 43.03 1 +0.96(+2.28%)
Nov 01, 2023 42.10 42.10 42.07 42.07 973 +0.35(+0.85%)
Oct 31, 2023 41.49 41.73 41.49 41.72 395 +0.17(+0.41%)
Oct 30, 2023 41.42 41.55 41.42 41.55 142 +0.39(+0.94%)
Oct 27, 2023 41.05 41.16 41.04 41.16 2,534 -0.07(-0.17%)
Oct 26, 2023 41.23 41.23 41.23 41.23 0 -0.22(-0.53%)
Oct 25, 2023 41.55 41.55 41.45 41.45 2,517 -0.35(-0.84%)
Oct 24, 2023 41.76 41.80 41.76 41.80 3,588 +0.17(+0.42%)
Oct 23, 2023 41.63 41.63 41.63 41.63 9 +0.08(+0.20%)
Oct 20, 2023 41.83 41.83 41.54 41.54 1,194 -0.38(-0.91%)
Oct 19, 2023 41.93 41.93 41.93 41.93 0 -0.30(-0.70%)
Oct 18, 2023 42.30 42.30 42.22 42.22 465 -0.70(-1.62%)
Oct 17, 2023 42.92 42.92 42.92 42.92 22 -0.00(-0.00%)
Oct 16, 2023 42.85 42.92 42.85 42.92 189 +0.36(+0.84%)
Oct 13, 2023 42.57 42.57 42.56 42.56 201 -0.40(-0.92%)
Oct 12, 2023 42.97 42.97 42.96 42.96 1,321 -0.43(-0.98%)
Oct 11, 2023 43.39 43.39 43.39 43.39 0 +0.22(+0.52%)
Oct 10, 2023 43.16 43.16 43.16 43.16 1 +0.54(+1.27%)
Oct 09, 2023 42.65 42.65 42.62 42.62 12,381 -0.05(-0.11%)
Oct 06, 2023 42.67 42.67 42.67 42.67 100 +0.45(+1.06%)
Oct 05, 2023 42.21 42.22 42.21 42.22 567 +0.38(+0.91%)
Oct 04, 2023 41.62 41.84 41.62 41.84 537 +0.10(+0.24%)
Oct 03, 2023 41.74 41.74 41.74 41.74 34 -0.51(-1.22%)
Oct 02, 2023 42.26 42.26 42.26 42.26 12 -0.69(-1.60%)
Sep 29, 2023 42.94 42.94 42.94 42.94 0 -0.17(-0.39%)
Sep 28, 2023 43.23 43.23 43.11 43.11 3,614 +0.28(+0.66%)
Sep 27, 2023 42.66 42.84 42.66 42.83 991 -0.17(-0.40%)
Sep 26, 2023 43.06 43.06 42.99 43.00 499 -0.58(-1.33%)
Sep 25, 2023 43.55 43.58 43.55 43.58 361 -0.19(-0.44%)
Sep 22, 2023 43.88 44.01 43.77 43.77 1,108 +0.01(+0.03%)
Sep 21, 2023 44.02 44.02 43.76 43.76 1,418 -0.69(-1.55%)
Sep 20, 2023 44.81 44.82 44.45 44.45 612 -0.10(-0.22%)
Sep 19, 2023 44.55 44.55 44.55 44.55 24 +0.00(+0.00%)
Sep 18, 2023 44.55 44.55 44.55 44.55 39 -0.21(-0.46%)
Sep 15, 2023 44.98 44.98 44.75 44.75 1,331 -0.08(-0.19%)
Sep 14, 2023 44.87 44.87 44.80 44.84 1,134 +0.62(+1.40%)
Sep 13, 2023 44.25 44.25 44.22 44.22 227 -0.07(-0.17%)
Sep 12, 2023 44.29 44.29 44.29 44.29 91 -0.15(-0.34%)
Sep 11, 2023 44.44 44.44 44.44 44.44 74 +0.50(+1.13%)
Sep 08, 2023 43.95 43.95 43.95 43.95 101 -0.04(-0.10%)
Sep 07, 2023 44.07 44.07 43.99 43.99 3,220 -0.13(-0.30%)
Sep 06, 2023 44.12 44.12 44.12 44.12 0 -0.16(-0.36%)
Sep 05, 2023 44.28 44.28 44.28 44.28 0 -0.51(-1.15%)
Sep 01, 2023 44.80 44.80 44.80 44.80 0 -0.00(-0.00%)
Aug 31, 2023 44.78 44.80 44.78 44.80 622 -0.17(-0.38%)
Aug 30, 2023 44.89 44.97 44.89 44.97 250 -0.03(-0.07%)
Aug 29, 2023 44.86 45.00 44.86 45.00 289 +0.57(+1.29%)
Aug 28, 2023 44.43 44.43 44.43 44.43 0 +0.46(+1.04%)
Aug 25, 2023 43.97 43.97 43.97 43.97 0 +0.24(+0.55%)
Aug 24, 2023 43.95 43.95 43.73 43.73 2,594 -0.54(-1.22%)
Aug 23, 2023 44.27 44.27 44.27 44.27 0 +0.44(+1.00%)
Aug 22, 2023 43.83 43.83 43.83 43.83 5 -0.08(-0.18%)
Aug 21, 2023 43.95 43.95 43.91 43.91 469 +0.16(+0.36%)
Aug 18, 2023 43.75 43.75 43.75 43.75 0 -0.05(-0.12%)
Aug 17, 2023 43.79 43.80 43.79 43.80 908 -0.26(-0.58%)
Aug 16, 2023 44.06 44.06 44.06 44.06 0 -0.31(-0.69%)
Aug 15, 2023 44.36 44.36 44.36 44.36 0 -0.62(-1.37%)
Aug 14, 2023 44.98 44.98 44.98 44.98 228 -0.16(-0.35%)
Aug 11, 2023 45.14 45.14 45.14 45.14 101 -0.24(-0.52%)
Aug 10, 2023 45.38 45.38 45.38 45.38 102 +0.10(+0.22%)
Aug 09, 2023 45.28 45.28 45.28 45.28 101 +0.00(+0.01%)
Aug 08, 2023 45.28 45.28 45.28 45.28 0 -0.22(-0.47%)
Aug 07, 2023 45.49 45.49 45.49 45.49 0 +0.39(+0.87%)
Aug 04, 2023 45.10 45.10 45.10 45.10 0 +0.15(+0.33%)
Aug 03, 2023 44.95 44.95 44.95 44.95 1 -0.20(-0.44%)
Aug 02, 2023 45.15 45.15 45.15 45.15 0 -0.84(-1.83%)
Aug 01, 2023 46.08 46.08 45.99 45.99 17,952 -0.54(-1.16%)
Jul 31, 2023 46.50 46.53 46.50 46.53 908 +0.03(+0.05%)
Jul 28, 2023 46.54 46.54 46.50 46.50 3,238 +0.19(+0.42%)
Jul 27, 2023 46.31 46.31 46.31 46.31 0 -0.15(-0.32%)
Jul 26, 2023 46.35 46.46 46.35 46.46 1,581 +0.05(+0.10%)
Jul 25, 2023 46.33 46.42 46.33 46.41 2,400 +0.12(+0.26%)
Jul 24, 2023 46.29 46.29 46.29 46.29 70 -0.12(-0.27%)
Jul 21, 2023 46.43 46.43 46.41 46.41 955 +0.07(+0.15%)
Jul 20, 2023 46.38 46.38 46.34 46.34 281 -0.19(-0.40%)
Jul 19, 2023 46.53 46.53 46.53 46.53 0 +0.03(+0.07%)
Jul 18, 2023 46.49 46.50 46.49 46.50 4,586 +0.28(+0.61%)
Jul 17, 2023 46.28 46.28 46.22 46.22 191 -0.01(-0.02%)
Jul 14, 2023 46.23 46.23 46.23 46.23 101 -0.28(-0.60%)
Jul 13, 2023 46.58 46.58 46.51 46.51 282 +0.73(+1.60%)
Jul 12, 2023 45.75 45.77 45.75 45.77 1,334 +0.83(+1.84%)
Jul 11, 2023 44.95 44.95 44.95 44.95 52 +0.41(+0.92%)
Jul 10, 2023 44.56 44.56 44.54 44.54 3,375 +0.09(+0.21%)
Jul 07, 2023 44.64 44.65 44.44 44.44 1,974 +0.30(+0.68%)
Jul 06, 2023 44.24 44.24 44.14 44.14 1,018 -0.75(-1.67%)
Jul 05, 2023 44.89 44.89 44.89 44.89 6 -0.55(-1.22%)
Jul 03, 2023 45.44 45.44 45.44 45.44 1,193 -0.00(-0.00%)
Jun 30, 2023 45.42 45.45 45.42 45.45 914 +0.55(+1.24%)
Jun 29, 2023 44.92 44.92 44.89 44.89 269 -0.05(-0.10%)
Jun 28, 2023 44.95 44.95 44.94 44.94 778 -0.02(-0.05%)
Jun 27, 2023 44.68 45.01 44.68 44.96 2,805 +0.38(+0.84%)
Jun 26, 2023 44.64 44.64 44.58 44.58 1,200 +0.12(+0.26%)
Jun 23, 2023 44.47 44.47 44.47 44.47 101 -0.65(-1.44%)
Jun 22, 2023 45.11 45.12 45.11 45.12 1,049 -0.27(-0.59%)
Jun 21, 2023 45.38 45.38 45.38 45.38 175 +0.02(+0.04%)
Jun 20, 2023 45.37 45.37 45.37 45.37 0 -0.49(-1.07%)
Jun 16, 2023 46.05 46.05 45.86 45.86 274 -0.08(-0.18%)
Jun 15, 2023 45.81 45.94 45.81 45.94 612 +0.16(+0.36%)
May 08, 2023 45.77 45.77 45.77 45.77 0 -0.02(-0.03%)
May 05, 2023 45.71 45.79 45.71 45.79 227 +0.73(+1.61%)
May 04, 2023 44.96 45.06 44.96 45.06 536 -0.16(-0.35%)
May 03, 2023 45.30 45.30 45.22 45.22 2,476 +0.08(+0.19%)
May 02, 2023 45.08 45.14 45.08 45.14 1,738 -0.54(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.