Flexshares Esg & Climate Emerging Markets Core Index Fund (FEEM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | -1.3469 | -2.82809491514 | 47.6257 | 48.06 | 45.3557 | 118 | 46.57409268 | SP |
| 26 | 0.852 | 1.87554483257 | 45.4268 | 48.06 | 44.1608 | 49 | 46.39744845 | SP |
| 52 | 0.1188 | 0.257365684575 | 46.16 | 48.7911 | 42.09 | 67 | 45.78850811 | SP |
| 156 | -2.8712 | -5.84170905392 | 49.15 | 49.6926 | 39.173 | 56 | 46.52975351 | SP |
| 260 | -2.8712 | -5.84170905392 | 49.15 | 49.6926 | 39.173 | 56 | 46.52975351 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1718749800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1718663400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1718404200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1718317800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1718231400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1718145000 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1718058600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717799400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717713000 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717626600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717540200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717453800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717194600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717108200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1717021800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1716935400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1716589800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1716503400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1716417000 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1716330600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1716244200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715985000 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715898600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715812200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715725800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715639400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715380200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715293800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715207400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715121000 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1715034600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1714775400 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1714689000 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1714602600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1714516200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1714429800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1714170600 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1714084200 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1713997800 | 46.2788 | 0 | 0.00 | 46.2788 | 46.2788 | 46.2788 | 0 |
| 1713911400 | 46.2788 | 0.31 | 0.67 | 46.1 | 46.2788 | 46.1 | 200 |
| 1713825000 | 45.9705 | 0.61 | 1.36 | 45.64 | 45.9705 | 45.58 | 300 |
| 1713565800 | 45.3557 | -0.25 | -0.55 | 45.44 | 45.45 | 45.3557 | 300 |
| 1713479400 | 45.6052 | 0.14 | 0.31 | 45.72 | 45.72 | 45.6052 | 11 |
| 1713393000 | 45.4657 | -0.06 | -0.13 | 45.4657 | 45.4657 | 45.4657 | 0 |
| 1713306600 | 45.5241 | -0.69 | -1.49 | 45.58 | 45.58 | 45.5241 | 2 |
| 1713220200 | 46.2142 | -0.32 | -0.70 | 46.54 | 46.54 | 46.2142 | 12 |
| 1712961000 | 46.5391 | -1.23 | -2.58 | 47.02 | 47.02 | 46.5391 | 22 |
| 1712874600 | 47.7736 | 0.29 | 0.61 | 47.78 | 47.78 | 47.7736 | 2 |
| 1712788200 | 47.4844 | -0.64 | -1.33 | 47.6 | 47.6 | 47.4844 | 15 |
| 1712701800 | 48.1261 | 0.46 | 0.97 | 48.1261 | 48.1261 | 48.1261 | 0 |
| 1712615400 | 47.6637 | 0.27 | 0.56 | 47.71 | 47.71 | 47.6637 | 554 |
| 1712356200 | 47.3984 | -0.03 | -0.06 | 47.3984 | 47.3984 | 47.3984 | 0 |
| 1712269800 | 47.4255 | -0.2 | -0.42 | 48.06 | 48.06 | 47.4255 | 2 |
| 1712183400 | 47.6257 | 0.07 | 0.14 | 47.6257 | 47.6257 | 47.6257 | 1 |
| 1712097000 | 47.5605 | 0.11 | 0.23 | 47.5605 | 47.5605 | 47.5605 | 0 |
| 1712010600 | 47.4513 | 0.03 | 0.05 | 47.4513 | 47.4513 | 47.4513 | 0 |
| 1711665000 | 47.4253 | 0.17 | 0.36 | 47.4253 | 47.4253 | 47.4253 | 0 |
| 1711578600 | 47.2562 | 0.05 | 0.11 | 47.2562 | 47.2562 | 47.2562 | 0 |
| 1711492200 | 47.2022 | -0.08 | -0.17 | 47.2022 | 47.2022 | 47.2022 | 0 |
| 1711405800 | 47.2822 | 0.02 | 0.04 | 47.2822 | 47.2822 | 47.2822 | 0 |
| 1711146600 | 47.2615 | -0.36 | -0.77 | 47.2615 | 47.2615 | 47.2615 | 0 |
| 1711060200 | 47.626 | 0.16 | 0.34 | 47.77 | 47.77 | 47.626 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
