FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
41.98
+0.10 (0.23%)
At close: Sep 15, 2025, 4:00 PM EDT
41.98
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.23% | 6 |
| Sep 12, 2025 | 41.88 | 41.89 | 41.88 | 41.89 | 41.89 | -0.15% | 189 |
| Sep 11, 2025 | 41.92 | 41.95 | 41.92 | 41.95 | 41.95 | 0.32% | 206 |
| Sep 10, 2025 | 41.82 | 41.82 | 41.76 | 41.82 | 41.82 | 0.26% | 887 |
| Sep 9, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.09% | 27 |
| Sep 8, 2025 | 41.79 | 41.79 | 41.73 | 41.75 | 41.75 | 0.26% | 518 |
| Sep 5, 2025 | 41.64 | 41.64 | 41.63 | 41.64 | 41.64 | 0.55% | 863 |
| Sep 4, 2025 | 41.38 | 41.41 | 41.37 | 41.41 | 41.41 | 0.49% | 1,502 |
| Sep 3, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.56% | 26 |
| Sep 2, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.70% | 27 |
| Aug 29, 2025 | 41.32 | 41.32 | 41.18 | 41.26 | 41.10 | -0.27% | 1,689 |
| Aug 28, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.21 | 0.08% | 13 |
| Aug 27, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.17 | 0.07% | 13 |
| Aug 26, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.14 | 0.04% | 7 |
| Aug 25, 2025 | 41.30 | 41.30 | 41.26 | 41.30 | 41.13 | -0.17% | 2,288 |
| Aug 22, 2025 | 41.31 | 41.38 | 41.31 | 41.37 | 41.20 | 0.62% | 4,448 |
| Aug 21, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 40.94 | -0.29% | 354 |
| Aug 20, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.06 | 0.05% | 234 |
| Aug 19, 2025 | 41.20 | 41.21 | 41.20 | 41.21 | 41.04 | 0.16% | 4,611 |
| Aug 18, 2025 | 41.16 | 41.16 | 41.15 | 41.15 | 40.98 | -0.15% | 552 |
| Aug 15, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.04 | -0.09% | 101 |
| Aug 14, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.08 | -0.26% | 386 |
| Aug 13, 2025 | 41.34 | 41.35 | 41.34 | 41.35 | 41.18 | 0.43% | 1,583 |
| Aug 12, 2025 | 41.15 | 41.18 | 41.15 | 41.18 | 41.01 | 0.05% | 2,797 |
| Aug 11, 2025 | 41.11 | 41.19 | 41.11 | 41.16 | 40.99 | 0.12% | 297 |
| Aug 8, 2025 | 41.09 | 41.11 | 41.05 | 41.11 | 40.94 | -0.17% | 1,602 |
| Aug 7, 2025 | 41.30 | 41.30 | 41.18 | 41.18 | 41.01 | -0.15% | 769 |
| Aug 6, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.07 | -0.05% | 245 |
| Aug 5, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.09 | 0.06% | 12 |
| Aug 4, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.06 | 0.12% | 37 |
| Aug 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.01 | 0.41% | 20 |
| Jul 31, 2025 | 41.11 | 41.11 | 41.01 | 41.01 | 40.68 | -0.01% | 2,556 |
| Jul 30, 2025 | 41.09 | 41.09 | 41.01 | 41.01 | 40.68 | -0.30% | 164 |
| Jul 29, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 40.80 | 0.54% | 49 |
| Jul 28, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.59 | -0.20% | 27 |
| Jul 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.67 | 0.27% | 53 |
| Jul 24, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.56 | -0.07% | 43 |
| Jul 23, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.59 | -0.14% | 17 |
| Jul 22, 2025 | 40.88 | 40.97 | 40.88 | 40.97 | 40.64 | 0.21% | 2,133 |
| Jul 21, 2025 | 40.94 | 40.97 | 40.89 | 40.89 | 40.56 | 0.30% | 3,553 |
| Jul 18, 2025 | 40.80 | 40.80 | 40.77 | 40.77 | 40.44 | 0.15% | 266 |
| Jul 17, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.37 | 0.09% | 314 |
| Jul 16, 2025 | 40.67 | 40.69 | 40.66 | 40.67 | 40.34 | 0.16% | 1,328 |
| Jul 15, 2025 | 40.62 | 40.62 | 40.46 | 40.60 | 40.27 | -0.28% | 9,577 |
| Jul 14, 2025 | 40.69 | 40.72 | 40.69 | 40.72 | 40.39 | -0.01% | 166 |
| Jul 11, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.39 | -0.48% | 22 |
| Jul 10, 2025 | 40.91 | 40.92 | 40.91 | 40.92 | 40.59 | 0.08% | 1,512 |
| Jul 9, 2025 | 40.76 | 40.88 | 40.76 | 40.88 | 40.56 | 0.42% | 272 |
| Jul 8, 2025 | 40.67 | 40.71 | 40.67 | 40.71 | 40.38 | -0.21% | 1,331 |
| Jul 7, 2025 | 40.85 | 40.85 | 40.77 | 40.80 | 40.47 | -0.46% | 2,867 |