FlexShares ESG&Clmt Dev Mkts ex-US Cr (FEDM)
50.05
+0.14
(+0.29%)
USD |
NYSEARCA |
May 07, 16:00
FEDM Price: 50.05 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 38.00 |
May 06, 2024 | 49.95 | 49.95 | 49.91 | 49.91 | 303.00 |
May 03, 2024 | 49.55 | 49.63 | 49.55 | 49.55 | 12520.00 |
May 02, 2024 | 49.16 | 49.17 | 49.16 | 49.16 | 2500.00 |
May 01, 2024 | 48.39 | 48.53 | 48.39 | 48.53 | 1231.00 |
Apr 30, 2024 | 48.71 | 48.73 | 48.61 | 48.61 | 2380.00 |
Apr 29, 2024 | 49.20 | 49.20 | 49.12 | 49.12 | 348.00 |
Apr 26, 2024 | 48.83 | 48.92 | 48.83 | 48.90 | 2346.00 |
Apr 25, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 25.00 |
Apr 24, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 70.00 |
Apr 23, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 7.000 |
Apr 22, 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 249.00 |
Apr 19, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 1.000 |
Apr 18, 2024 | 47.91 | 47.91 | 47.74 | 47.74 | 300.00 |
Apr 17, 2024 | 47.69 | 47.93 | 47.69 | 47.84 | 200.00 |
Apr 16, 2024 | 48.03 | 48.03 | 47.82 | 47.82 | 1055.00 |
Apr 15, 2024 | 48.76 | 48.76 | 48.26 | 48.26 | 922.00 |
Apr 12, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 6.000 |
Apr 11, 2024 | 49.21 | 49.25 | 49.21 | 49.25 | 121.00 |
Apr 10, 2024 | 49.06 | 49.13 | 49.06 | 49.13 | 106.00 |
Apr 09, 2024 | 49.99 | 49.99 | 49.78 | 49.78 | 202.00 |
Apr 08, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 1.000 |
Apr 05, 2024 | 49.48 | 49.65 | 49.48 | 49.60 | 536.00 |
Apr 04, 2024 | 50.19 | 50.21 | 49.41 | 49.41 | 8795.00 |
Apr 03, 2024 | 49.81 | 49.81 | 49.77 | 49.77 | 182.00 |
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
35.90
Minimum
Sep 27 2022
52.26
Maximum
Nov 08 2021
45.55
Average
45.71
Median
Jan 27 2023