Northern Trust ESG & Climate Developed Markets ex-US Core ETF FEDM
65.29 USD +0.18 (+0.27%)
Regular-session close
65.29 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
65.29 Day range 65.29
56.15 52-week range 66.95
- YTD
- +10.51%
- 1 year
- +11.76%
FEDM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | +0.18 | +0.28% | 12 |
| Nov 12, 2026 | 65.12 | 65.12 | 65.11 | 65.11 | -0.30 | -0.46% | 500 |
| Nov 11, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | +0.10 | +0.15% | 100 |
| Nov 10, 2026 | 62.06 | 65.31 | 62.06 | 65.31 | -0.16 | -0.24% | 300 |
| Nov 9, 2026 | 65.67 | 65.67 | 65.47 | 65.47 | +1.42 | +2.22% | 1,400 |
| Nov 6, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | -0.60 | -0.93% | 100 |
| Nov 5, 2026 | 65.00 | 65.00 | 64.65 | 64.65 | -1.41 | -2.13% | 600 |
| Nov 4, 2026 | 65.71 | 66.06 | 65.71 | 66.06 | +1.65 | +2.56% | 600 |
| Nov 3, 2026 | 64.52 | 64.54 | 64.41 | 64.41 | -0.38 | -0.59% | 3,200 |
| Nov 2, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | +0.43 | +0.67% | 100 |
| Oct 30, 2026 | 64.22 | 64.36 | 64.03 | 64.36 | -0.44 | -0.68% | 1,600 |
| Oct 29, 2026 | 64.71 | 64.84 | 64.71 | 64.80 | +0.24 | +0.37% | 10,200 |
| Oct 28, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 0.00 | 0.00% | 100 |
| Oct 27, 2026 | 64.46 | 64.56 | 64.46 | 64.56 | +0.33 | +0.51% | 100 |
| Oct 26, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | +0.16 | +0.25% | 100 |
| Oct 23, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | -0.34 | -0.53% | 300 |
| Oct 22, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | -0.45 | -0.69% | 100 |
| Oct 21, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | +0.28 | +0.43% | 100 |
| Oct 20, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | +0.64 | +1.00% | 100 |
| Oct 19, 2026 | 64.18 | 64.18 | 63.94 | 63.94 | -0.40 | -0.62% | 300 |
| Oct 16, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | +0.03 | +0.05% | 100 |
| Oct 15, 2026 | 63.97 | 64.32 | 63.97 | 64.31 | +0.73 | +1.15% | 600 |
| Oct 14, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | -0.52 | -0.81% | 100 |
| Oct 13, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | +0.49 | +0.77% | 100 |
| Oct 12, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | -0.10 | -0.16% | 100 |
| Oct 9, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | +0.51 | +0.81% | 100 |
| Oct 8, 2026 | 62.69 | 63.20 | 62.69 | 63.20 | +0.05 | +0.08% | 43,100 |
| Oct 7, 2026 | 62.97 | 63.29 | 62.95 | 63.15 | -0.77 | -1.20% | 1,000 |
| Oct 6, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | +0.23 | +0.36% | 100 |
| Oct 5, 2026 | 63.56 | 63.69 | 63.56 | 63.69 | -0.10 | -0.16% | 500 |
| Oct 2, 2026 | 63.48 | 63.79 | 63.48 | 63.79 | +0.68 | +1.08% | 300 |
| Oct 1, 2026 | 63.01 | 63.11 | 63.01 | 63.11 | -0.60 | -0.94% | 500 |
| Sep 30, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | -0.46 | -0.72% | 200 |
| Sep 29, 2026 | 64.22 | 64.22 | 63.82 | 64.17 | -0.27 | -0.42% | 2,800 |
| Sep 28, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | -0.26 | -0.40% | 100 |
| Sep 25, 2026 | 64.71 | 64.71 | 64.68 | 64.70 | +0.54 | +0.84% | 800 |
| Sep 24, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | -0.19 | -0.30% | 100 |
| Sep 23, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | -1.11 | -1.70% | 100 |
| Sep 22, 2026 | 65.38 | 65.46 | 65.20 | 65.46 | +0.22 | +0.34% | 8,100 |
| Sep 21, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | +0.64 | +0.99% | 100 |
| Sep 18, 2026 | 64.44 | 64.60 | 64.43 | 64.60 | -0.85 | -1.30% | 8,100 |
| Sep 17, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | +0.80 | +1.24% | 100 |
| Sep 16, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | -0.34 | -0.52% | 500 |
| Sep 15, 2026 | 65.09 | 65.09 | 64.99 | 64.99 | -0.31 | -0.47% | 800 |
| Sep 14, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | -0.31 | -0.47% | 100 |
| Sep 11, 2026 | 65.58 | 65.61 | 65.14 | 65.61 | +0.61 | +0.94% | 2,300 |
| Sep 10, 2026 | 65.19 | 65.19 | 64.99 | 65.00 | -0.49 | -0.75% | 500 |
| Sep 9, 2026 | 65.76 | 65.76 | 65.49 | 65.49 | -0.81 | -1.22% | 800 |
| Sep 8, 2026 | 66.50 | 66.50 | 66.30 | 66.30 | -0.38 | -0.57% | 8,000 |
| Sep 4, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | -0.06 | -0.09% | 100 |
| Sep 3, 2026 | 66.87 | 66.87 | 66.74 | 66.74 | +0.91 | +1.38% | 34,100 |
| Sep 2, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | +0.28 | +0.43% | 100 |
| Sep 1, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | -0.70 | -1.06% | 100 |
| Aug 31, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | -0.13 | -0.20% | 100 |
| Aug 28, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | -0.10 | -0.15% | 100 |
| Aug 27, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | -0.21 | -0.31% | 100 |
| Aug 26, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | -0.26 | -0.39% | 100 |
| Aug 25, 2026 | 66.95 | 66.95 | 66.82 | 66.95 | +0.39 | +0.59% | 2,100 |
| Aug 24, 2026 | 66.66 | 66.66 | 66.41 | 66.56 | +0.03 | +0.05% | 10,500 |
| Aug 21, 2026 | 66.52 | 66.61 | 66.52 | 66.53 | +0.51 | +0.77% | 2,600 |
| Aug 20, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | -0.08 | -0.12% | 100 |
| Aug 19, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | +0.47 | +0.72% | 100 |
| Aug 18, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | -0.62 | -0.94% | 100 |
| Aug 17, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | -0.25 | -0.38% | 100 |
| Aug 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | -0.06 | -0.09% | 100 |
65 days, newest first. Daily bars as drawn on the FEDM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.