FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
40.92
+0.03 (0.09%)
Jul 10, 2025, 4:00 PM - Market closed
FEIG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 40.91 | 40.92 | 40.91 | 40.92 | 40.92 | 0.08% | 1,512 |
Jul 9, 2025 | 40.76 | 40.88 | 40.76 | 40.88 | 40.88 | 0.42% | 272 |
Jul 8, 2025 | 40.67 | 40.71 | 40.67 | 40.71 | 40.71 | -0.21% | 1,331 |
Jul 7, 2025 | 40.85 | 40.85 | 40.77 | 40.80 | 40.80 | -0.46% | 2,867 |
Jul 3, 2025 | 41.03 | 41.03 | 40.94 | 40.99 | 40.99 | -0.17% | 840 |
Jul 2, 2025 | 40.93 | 41.06 | 40.93 | 41.06 | 41.06 | -0.03% | 6,445 |
Jul 1, 2025 | 41.05 | 41.07 | 40.99 | 41.07 | 41.07 | -0.35% | 323 |
Jun 30, 2025 | 41.08 | 41.21 | 41.08 | 41.21 | 41.05 | 0.48% | 1,958 |
Jun 27, 2025 | 41.02 | 41.05 | 41.02 | 41.02 | 40.85 | -0.06% | 5,592 |
Jun 26, 2025 | 41.04 | 41.04 | 41.01 | 41.04 | 40.88 | 0.26% | 1,004 |
Jun 25, 2025 | 40.88 | 40.94 | 40.73 | 40.94 | 40.77 | -0.10% | 4,332 |
Jun 24, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.82 | 0.41% | 227 |
Jun 23, 2025 | 40.86 | 40.90 | 40.81 | 40.81 | 40.65 | 0.23% | 6,140 |
Jun 20, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.56 | 0.07% | 1,212 |
Jun 18, 2025 | 40.75 | 40.78 | 40.69 | 40.69 | 40.53 | 0.07% | 1,735 |
Jun 17, 2025 | 40.63 | 40.71 | 40.63 | 40.67 | 40.50 | 0.25% | 3,188 |
Jun 16, 2025 | 40.66 | 40.66 | 40.57 | 40.57 | 40.40 | -0.05% | 381 |
Jun 13, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.42 | -0.50% | 101 |
Jun 12, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.63 | 0.46% | 24 |
Jun 11, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.44 | 0.28% | 116 |
Jun 10, 2025 | 40.50 | 40.50 | 40.49 | 40.49 | 40.33 | 0.12% | 193 |
Jun 9, 2025 | 40.45 | 40.45 | 40.44 | 40.44 | 40.28 | 0.25% | 2,052 |
Jun 6, 2025 | 40.44 | 40.46 | 40.34 | 40.34 | 40.18 | -0.48% | 2,291 |
Jun 5, 2025 | 40.69 | 40.69 | 40.53 | 40.53 | 40.37 | -0.20% | 2,338 |
Jun 4, 2025 | 40.66 | 40.66 | 40.62 | 40.62 | 40.45 | 0.57% | 2,441 |
Jun 3, 2025 | 40.41 | 40.41 | 40.39 | 40.39 | 40.23 | 0.04% | 2,063 |
Jun 2, 2025 | 40.31 | 40.37 | 40.28 | 40.37 | 40.21 | -0.56% | 1,964 |
May 30, 2025 | 40.53 | 40.60 | 40.53 | 40.60 | 40.26 | 0.15% | 3,488 |
May 29, 2025 | 40.53 | 40.56 | 40.53 | 40.54 | 40.20 | 0.41% | 5,614 |
May 28, 2025 | 40.35 | 40.41 | 40.31 | 40.37 | 40.04 | -0.26% | 37,596 |
May 27, 2025 | 40.50 | 40.51 | 40.48 | 40.48 | 40.14 | 0.71% | 29,231 |
May 23, 2025 | 40.18 | 40.21 | 40.18 | 40.19 | 39.86 | 0.09% | 5,335 |
May 22, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.82 | 0.37% | 87 |
May 21, 2025 | 40.17 | 40.17 | 40.00 | 40.01 | 39.68 | -0.86% | 354 |
May 20, 2025 | 40.36 | 40.36 | 40.35 | 40.35 | 40.02 | -0.20% | 1,454 |
May 19, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.10 | 0.03% | 20 |
May 16, 2025 | 40.39 | 40.47 | 40.39 | 40.42 | 40.09 | 0.20% | 2,495 |
May 15, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.01 | 0.59% | 55 |
May 14, 2025 | 40.21 | 40.22 | 40.09 | 40.11 | 39.78 | -0.38% | 2,815 |
May 13, 2025 | 40.23 | 40.26 | 40.23 | 40.26 | 39.93 | 0.07% | 1,887 |
May 12, 2025 | 40.27 | 40.27 | 40.08 | 40.23 | 39.90 | -0.07% | 4,568 |
May 9, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 39.92 | -0.11% | 408 |
May 8, 2025 | 40.34 | 40.34 | 40.31 | 40.31 | 39.97 | -0.34% | 416 |
May 7, 2025 | 40.45 | 40.45 | 40.44 | 40.44 | 40.10 | 0.25% | 409 |
May 6, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.00 | 0.14% | 228 |
May 5, 2025 | 40.25 | 40.28 | 40.25 | 40.28 | 39.95 | -0.15% | 1,253 |
May 2, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | -0.22% | 59 |
May 1, 2025 | 40.47 | 40.47 | 40.41 | 40.43 | 40.09 | -0.85% | 874 |
Apr 30, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.28 | -0.19% | 120 |
Apr 29, 2025 | 40.83 | 41.06 | 40.83 | 40.86 | 40.35 | 0.15% | 9,771 |