FlexShares ESG & Clmt Em Mkts Cr (FEEM)
46.28
0.00 (0.00%)
USD |
NYSEARCA |
Apr 29, 16:00
FEEM Price: 46.28 for April 29, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 0.000 |
| Apr 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 0.000 |
| Apr 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 0.000 |
| Apr 24, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 0.000 |
| Apr 23, 2024 | 46.10 | 46.28 | 46.10 | 46.28 | 200.00 |
| Apr 22, 2024 | 45.64 | 45.97 | 45.58 | 45.97 | 300.00 |
| Apr 19, 2024 | 45.44 | 45.45 | 45.36 | 45.36 | 302.00 |
| Apr 18, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 11.00 |
| Apr 17, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 1.000 |
| Apr 16, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 2.000 |
| Apr 15, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 12.00 |
| Apr 12, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 22.00 |
| Apr 11, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 2.000 |
| Apr 10, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 15.00 |
| Apr 09, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 1.000 |
| Apr 08, 2024 | 47.71 | 47.71 | 47.66 | 47.66 | 554.00 |
| Apr 05, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 0.000 |
| Apr 04, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 2.000 |
| Apr 03, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 1.000 |
| Apr 02, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 0.000 |
| Apr 01, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 11.00 |
| Mar 28, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 0.000 |
| Mar 27, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 0.000 |
| Mar 26, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 0.000 |
| Mar 25, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.35
Minimum
Oct 24 2022
49.69
Maximum
May 04 2022
45.21
Average
45.39
Median