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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202540.9140.9240.9140.9240.920.08%1,512
Jul 9, 202540.7640.8840.7640.8840.880.42%272
Jul 8, 202540.6740.7140.6740.7140.71-0.21%1,331
Jul 7, 202540.8540.8540.7740.8040.80-0.46%2,867
Jul 3, 202541.0341.0340.9440.9940.99-0.17%840
Jul 2, 202540.9341.0640.9341.0641.06-0.03%6,445
Jul 1, 202541.0541.0740.9941.0741.07-0.35%323
Jun 30, 202541.0841.2141.0841.2141.050.48%1,958
Jun 27, 202541.0241.0541.0241.0240.85-0.06%5,592
Jun 26, 202541.0441.0441.0141.0440.880.26%1,004
Jun 25, 202540.8840.9440.7340.9440.77-0.10%4,332
Jun 24, 202540.9840.9840.9840.9840.820.41%227
Jun 23, 202540.8640.9040.8140.8140.650.23%6,140
Jun 20, 202540.7240.7240.7240.7240.560.07%1,212
Jun 18, 202540.7540.7840.6940.6940.530.07%1,735
Jun 17, 202540.6340.7140.6340.6740.500.25%3,188
Jun 16, 202540.6640.6640.5740.5740.40-0.05%381
Jun 13, 202540.5940.5940.5940.5940.42-0.50%101
Jun 12, 202540.7940.7940.7940.7940.630.46%24
Jun 11, 202540.6040.6040.6040.6040.440.28%116
Jun 10, 202540.5040.5040.4940.4940.330.12%193
Jun 9, 202540.4540.4540.4440.4440.280.25%2,052
Jun 6, 202540.4440.4640.3440.3440.18-0.48%2,291
Jun 5, 202540.6940.6940.5340.5340.37-0.20%2,338
Jun 4, 202540.6640.6640.6240.6240.450.57%2,441
Jun 3, 202540.4140.4140.3940.3940.230.04%2,063
Jun 2, 202540.3140.3740.2840.3740.21-0.56%1,964
May 30, 202540.5340.6040.5340.6040.260.15%3,488
May 29, 202540.5340.5640.5340.5440.200.41%5,614
May 28, 202540.3540.4140.3140.3740.04-0.26%37,596
May 27, 202540.5040.5140.4840.4840.140.71%29,231
May 23, 202540.1840.2140.1840.1939.860.09%5,335
May 22, 202540.1640.1640.1640.1639.820.37%87
May 21, 202540.1740.1740.0040.0139.68-0.86%354
May 20, 202540.3640.3640.3540.3540.02-0.20%1,454
May 19, 202540.4440.4440.4440.4440.100.03%20
May 16, 202540.3940.4740.3940.4240.090.20%2,495
May 15, 202540.3540.3540.3540.3540.010.59%55
May 14, 202540.2140.2240.0940.1139.78-0.38%2,815
May 13, 202540.2340.2640.2340.2639.930.07%1,887
May 12, 202540.2740.2740.0840.2339.90-0.07%4,568
May 9, 202540.2640.2640.2640.2639.92-0.11%408
May 8, 202540.3440.3440.3140.3139.97-0.34%416
May 7, 202540.4540.4540.4440.4440.100.25%409
May 6, 202540.3440.3440.3440.3440.000.14%228
May 5, 202540.2540.2840.2540.2839.95-0.15%1,253
May 2, 202540.3440.3440.3440.3440.01-0.22%59
May 1, 202540.4740.4740.4140.4340.09-0.85%874
Apr 30, 202540.7840.7840.7840.7840.28-0.19%120
Apr 29, 202540.8341.0640.8340.8640.350.15%9,771