Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Flexshares Esg & Climate Developed Markets ex US Core Index Fund | FEDM | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| -0.2263 | -0.44% | 51.1195 | 06:15:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 51.36 | 51.28 | 51.36 | 51.1195 | 51.3458 |
FEDM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.4664 | 51.36 | 50.4664 | 50.82 | 67 | 0.6531 | 1.29% |
| 1 Month | 47.91 | 51.36 | 47.7368 | 49.32 | 1,220 | 3.21 | 6.70% |
| 3 Months | 48.90 | 51.36 | 47.69 | 49.33 | 1,106 | 2.22 | 4.54% |
| 6 Months | 44.597 | 51.36 | 44.597 | 47.83 | 1,606 | 6.52 | 14.63% |
| 1 Year | 46.3076 | 51.36 | 41.36 | 46.32 | 1,601 | 4.81 | 10.39% |
| 3 Years | 50.40 | 52.28 | 35.69 | 44.47 | 3,511 | 0.7195 | 1.43% |
| 5 Years | 50.40 | 52.28 | 35.69 | 44.47 | 3,511 | 0.7195 | 1.43% |
FEDM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 51.3458 | 0.41 | 0.81% | 51.18 | 51.3458 | 51.18 | 2 |
| 15 May 2024 | 50.9344 | 0.35 | 0.68% | 50.85 | 50.9344 | 50.85 | 223 |
| 14 May 2024 | 50.5881 | 0.01 | 0.03% | 50.5881 | 50.5881 | 50.5881 | 103 |
| 11 May 2024 | 50.5732 | 0.11 | 0.21% | 50.5732 | 50.5732 | 50.5732 | 7 |
| 10 May 2024 | 50.4664 | 0.38 | 0.76% | 50.4664 | 50.4664 | 50.4664 | 1 |
| 09 May 2024 | 50.0834 | 0.03 | 0.06% | 50.10 | 50.10 | 50.0834 | 1,748 |
| 08 May 2024 | 50.0538 | 0.14 | 0.29% | 50.0538 | 50.0538 | 50.0538 | 38 |
| 07 May 2024 | 49.9097 | 0.36 | 0.73% | 49.95 | 49.95 | 49.9097 | 303 |
| 04 May 2024 | 49.547 | 0.39 | 0.79% | 49.55 | 49.63 | 49.547 | 12,520 |
| 03 May 2024 | 49.1578 | 0.63 | 1.30% | 49.159 | 49.17 | 49.1578 | 2,500 |
| 02 May 2024 | 48.5272 | -0.08 | -0.16% | 48.39 | 48.5272 | 48.39 | 1,231 |
| 01 May 2024 | 48.607 | -0.52 | -1.05% | 48.71 | 48.73 | 48.607 | 2,380 |
| 30 Apr 2024 | 49.1226 | 0.23 | 0.46% | 49.20 | 49.20 | 49.1226 | 348 |
| 27 Apr 2024 | 48.8968 | 0.35 | 0.73% | 48.83 | 48.9229 | 48.83 | 2,346 |
| 26 Apr 2024 | 48.5442 | -0.18 | -0.37% | 48.67 | 48.67 | 48.5442 | 25 |
| 25 Apr 2024 | 48.7241 | -0.21 | -0.43% | 48.98 | 48.98 | 48.7241 | 70 |
| 24 Apr 2024 | 48.9331 | 0.51 | 1.06% | 48.68 | 48.9331 | 48.61 | 7 |
| 23 Apr 2024 | 48.421 | 0.61 | 1.27% | 48.45 | 48.45 | 48.421 | 249 |
| 20 Apr 2024 | 47.8158 | 0.08 | 0.17% | 47.8158 | 47.8158 | 47.8158 | 1 |
| 19 Apr 2024 | 47.7368 | -0.10 | -0.21% | 47.91 | 47.91 | 47.7368 | 300 |
| 18 Apr 2024 | 47.8372 | 0.02 | 0.03% | 47.69 | 47.93 | 47.69 | 200 |
| 17 Apr 2024 | 47.8212 | -0.44 | -0.91% | 48.03 | 48.03 | 47.8212 | 1,055 |
