FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM) Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free FEDM Stock Alerts $51.24 +0.12 (+0.23%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings FlexShares ESG & Climate Developed Markets ex-US Core Index Fund Stock Price Performance5 Day Performance+1.29%1 Month Performance+6.96%3 Month Performance+6.49%6 Month Performance+13.34%Year-To-Date Performance+6.62%1 Year Performance+10.33% Receive FEDM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for FlexShares ESG & Climate Developed Markets ex-US Core Index Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. FEDM Stock Chart for Saturday, May, 18, 2024 FEDM Chart by TradingView FlexShares ESG & Climate Developed Markets ex-US Core Index Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$51.12$51.24+0.24%$51.30$51.0313,082 shs$51.24 million05/16/2024$51.35$51.12-0.45%$51.28$51.12489 shs$51.12 million05/15/2024$50.93$51.35+0.82%$51.35$51.352 shs$51.35 million05/14/2024$50.59$50.93+0.67%$50.93$50.90223 shs$50.93 million05/13/2024$50.57$50.59+0.03%$50.59$50.59103 shs$50.59 million05/10/2024$50.47$50.57+0.20%$50.57$50.577 shs$50.57 million Get the Latest News and Ratings for FEDM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FlexShares ESG & Climate Developed Markets ex-US Core Index Fund and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$50.08$50.47+0.78%$50.47$50.471 shs$50.47 million05/08/2024$50.05$50.08+0.06%$50.10$50.081,748 shs$50.08 million05/07/2024$49.91$50.05+0.28%$50.05$50.0538 shs$50.05 million05/06/2024$49.55$49.91+0.73%$49.95$49.91303 shs$49.91 million05/03/2024$49.16$49.55+0.79%$49.63$49.5512,520 shs$49.55 million05/02/2024$48.53$49.16+1.30%$49.17$49.162,500 shs$49.16 million05/01/2024$48.61$48.53-0.16%$48.53$48.391,231 shs$48.53 million04/30/2024$49.12$48.61-1.04%$48.73$48.612,380 shs$48.61 million04/29/2024$48.90$49.12+0.45%$49.20$49.12348 shs$49.12 million04/26/2024$48.54$48.90+0.73%$48.92$48.832,346 shs$48.90 million04/25/2024$48.72$48.54-0.36%$48.54$48.5425 shs$48.54 million04/24/2024$48.61$48.72+0.23%$48.72$48.7270 shs$48.72 million04/23/2024$48.42$48.61+0.39%$48.61$48.617 shs$48.61 million04/22/2024$47.82$48.42+1.26%$48.45$48.42249 shs$48.42 million04/19/2024$47.91$47.82-0.19%$47.82$47.821 shs$40.65 million04/18/2024$47.84$47.91+0.15%$47.91$47.91300 shs$40.72 million04/17/2024$47.82$47.84+0.04%$47.93$47.69200 shs$40.66 million04/16/2024$48.28$47.82-0.95%$48.03$47.821,055 shs$40.65 million04/15/2024$48.44$48.28-0.34%$48.76$48.28922 shs$41.04 million04/12/2024$49.21$48.44-1.56%$48.44$48.446 shs$41.17 million04/11/2024$49.13$49.21+0.16%$49.21$49.21121 shs$41.83 million04/10/2024$49.78$49.13-1.31%$49.13$49.06106 shs$41.76 million04/09/2024$49.77$49.78+0.02%$49.99$49.78202 shs$42.31 million04/08/2024$49.60$49.77+0.34%$49.77$49.77500 shs$42.30 million04/05/2024$49.41$49.60+0.38%$49.65$49.48536 shs$42.16 million04/04/2024$49.77$49.41-0.72%$50.21$49.418,795 shs$42.00 million04/03/2024$49.48$49.77+0.59%$49.81$49.77182 shs$42.30 million04/02/2024$49.89$49.48-0.82%$49.48$49.481 shs$42.06 million04/01/2024$50.05$49.89-0.33%$49.91$49.891,100 shs$42.41 million03/29/2024$50.05$50.05+0.01%$50.05$50.055 shs$42.55 million03/28/2024$50.18$50.05-0.26%$50.05$50.055 shs$42.54 million03/27/2024$49.78$50.18+0.80%$50.18$50.11853 shs$42.65 million03/26/2024$49.76$49.78+0.04%$49.78$49.781,957 shs$42.31 million03/25/2024$49.87$49.76-0.22%$49.83$49.761,957 shs$42.30 millionMake this ONE trade on Tuesday at 2 p.m. EST! (Ad)Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!Discover The Secret Loophole BEFORE Tuesday!03/22/2024$49.97$49.87-0.20%$49.87$49.873 shs$42.39 million03/21/2024$50.01$49.97-0.08%$50.03$49.93673 shs$42.47 million03/20/2024$49.52$50.01+0.99%$50.01$50.0116 shs$42.51 million03/19/2024$49.51$49.52+0.02%$49.57$49.52222 shs$42.09 million03/18/2024$49.51$49.510.00%$49.68$49.517,956 shs$42.08 million03/15/2024$49.59$49.51-0.17%$49.51$49.51151 shs$42.08 million03/14/2024$50.03$49.59-0.88%$49.68$49.591,154 shs$42.15 million03/13/2024$50.00$50.03+0.06%$50.14$50.03560 shs$42.53 million03/12/2024$49.66$50.00+0.68%$50.00$50.0052 shs$42.50 million03/11/2024$49.91$49.66-0.51%$49.75$49.66191 shs$42.21 million03/08/2024$50.04$49.91-0.26%$50.02$49.91888 shs$42.42 million03/07/2024$49.35$50.04+1.40%$50.04$50.044,144 shs$42.53 million03/06/2024$48.83$49.35+1.06%$49.35$49.354,144 shs$41.95 million03/05/2024$48.93$48.83-0.20%$49.09$48.834,144 shs$41.51 million03/04/2024$49.05$48.93-0.24%$48.93$48.88110 shs$41.59 million03/01/2024$48.67$49.05+0.78%$49.05$48.78489 shs$41.69 million02/29/2024$48.51$48.67+0.33%$48.67$48.674 shs$41.37 million02/28/2024$48.83$48.51-0.66%$48.62$48.51993 shs$41.23 million02/27/2024$48.76$48.83+0.15%$48.83$48.81103 shs$41.51 million02/23/2024$48.82$48.86+0.08%$48.90$48.86466 shs$41.53 million02/20/2024$48.12$48.31+0.39%$48.31$48.31200 shs$41.06 million02/19/2024$48.12$48.12$48.15$48.12200 shs$40.90 million Related Companies: EASG Stock Price Chart RAFE Stock Price Chart EDOC Stock Price Chart CTEC Stock Price Chart YOLO Stock Price Chart VETZ Stock Price Chart LOUP Stock Price Chart HAIL Stock Price Chart PRAY Stock Price Chart WOMN Stock Price Chart Receive FEDM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FlexShares ESG & Climate Developed Markets ex-US Core Index Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FEDM) was last updated on 5/18/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceThe Presidential candidate you should REALLY be worried aboutStansberry ResearchProtect Your Bank Account Before It’s Too LateWeiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressWhat’s Really Next for America…Porter & CompanyHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FlexShares ESG & Climate Developed Markets ex-US Core Index Fund Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.