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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	50.83	50.99	50.83	50.99	435	+0.48(+0.94%)
Nov 04, 2024	50.61	50.61	50.52	50.52	245	+0.05(+0.09%)
Nov 01, 2024	50.47	50.47	50.47	50.47	100	+0.08(+0.17%)
Oct 31, 2024	50.23	50.39	50.23	50.39	3,227	-0.38(-0.74%)
Oct 30, 2024	50.76	50.76	50.76	50.76	2	-0.33(-0.64%)
Oct 29, 2024	51.10	51.10	51.09	51.09	434	-0.25(-0.48%)
Oct 28, 2024	51.34	51.34	51.34	51.34	31	+0.37(+0.72%)
Oct 25, 2024	50.97	50.97	50.97	50.97	0	-0.22(-0.42%)
Oct 24, 2024	51.19	51.19	51.19	51.19	20	+0.21(+0.42%)
Oct 23, 2024	50.97	50.97	50.97	50.97	6	-0.52(-1.02%)
Oct 22, 2024	51.50	51.50	51.50	51.50	2	-0.22(-0.43%)
Oct 21, 2024	51.75	51.75	51.70	51.72	1,599	-0.61(-1.16%)
Oct 18, 2024	52.17	52.33	52.17	52.33	394	+0.30(+0.58%)
Oct 17, 2024	52.08	52.08	51.97	52.03	8,548	+0.00(+0.01%)
Oct 16, 2024	51.94	52.02	51.92	52.02	1,256	+0.18(+0.35%)
Oct 15, 2024	52.28	52.28	51.84	51.84	460	-0.71(-1.36%)
Oct 14, 2024	52.55	52.55	52.55	52.55	2	+0.12(+0.23%)
Oct 11, 2024	52.15	52.43	52.15	52.43	961	+0.20(+0.39%)
Oct 10, 2024	52.05	52.23	52.05	52.23	1,908	-0.13(-0.25%)
Oct 09, 2024	52.41	52.41	52.36	52.36	7,650	+0.12(+0.22%)
Oct 08, 2024	52.25	52.25	52.25	52.25	2	-0.04(-0.08%)
Oct 07, 2024	52.32	52.32	52.29	52.29	136	-0.26(-0.49%)
Oct 04, 2024	52.43	52.55	52.43	52.55	284	+0.31(+0.60%)
Oct 03, 2024	52.24	52.24	52.24	52.24	16	-0.51(-0.97%)
Oct 02, 2024	52.75	52.75	52.75	52.75	93	-0.15(-0.29%)
Oct 01, 2024	52.81	52.90	52.81	52.90	250	-0.37(-0.70%)
Sep 30, 2024	53.32	53.32	53.23	53.27	784	+0.03(+0.06%)
Sep 27, 2024	53.16	53.35	53.16	53.24	5,157	-0.46(-0.86%)
Sep 26, 2024	53.34	53.70	53.34	53.70	1,035	+1.16(+2.20%)
Sep 25, 2024	52.54	52.54	52.54	52.54	28	-0.35(-0.66%)
Sep 24, 2024	52.70	52.89	52.70	52.89	733	+0.30(+0.57%)
Sep 23, 2024	52.57	52.59	52.52	52.59	753	+0.16(+0.31%)
Sep 20, 2024	52.20	52.43	52.20	52.43	6,526	-0.52(-0.98%)
Sep 19, 2024	53.20	53.20	52.95	52.95	257	+0.95(+1.82%)
Sep 18, 2024	52.07	52.37	52.00	52.00	1,143	-0.39(-0.74%)
Sep 17, 2024	52.53	52.56	52.38	52.39	1,204	-0.09(-0.18%)
Sep 16, 2024	52.48	52.48	52.48	52.48	1	+0.45(+0.87%)
Sep 13, 2024	52.03	52.03	52.03	52.03	0	+0.13(+0.26%)
Sep 12, 2024	51.89	51.89	51.89	51.89	0	+0.39(+0.77%)
Sep 11, 2024	51.50	51.50	51.50	51.50	1	+0.42(+0.83%)
Sep 10, 2024	51.02	51.07	51.02	51.07	295	-0.22(-0.44%)
Sep 09, 2024	51.25	51.30	51.25	51.30	218	+0.42(+0.82%)
Sep 06, 2024	51.65	51.65	50.88	50.88	614	-0.87(-1.68%)
Sep 05, 2024	51.75	51.75	51.75	51.75	0	-0.07(-0.14%)
Sep 04, 2024	51.74	51.83	51.72	51.83	640	-0.02(-0.05%)

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.