FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
41.48
+0.10 (0.24%)
At close: Feb 10, 2026, 4:00 PM EST
41.48
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:10 PM EST
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 41.51 | 41.51 | 41.45 | 41.48 | 41.48 | 0.24% | 1,547 |
| Feb 9, 2026 | 41.34 | 41.39 | 41.33 | 41.38 | 41.38 | 0.07% | 12,648 |
| Feb 6, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.07% | 473 |
| Feb 5, 2026 | 41.33 | 41.38 | 41.33 | 41.38 | 41.38 | 0.42% | 347 |
| Feb 4, 2026 | 41.19 | 41.21 | 40.99 | 41.21 | 41.21 | -0.13% | 8,705 |
| Feb 3, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.05% | 20 |
| Feb 2, 2026 | 41.27 | 41.28 | 41.16 | 41.24 | 41.24 | -0.53% | 2,068 |
| Jan 30, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.29 | - | 61 |
| Jan 29, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.29 | 0.02% | 3,758 |
| Jan 28, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.28 | -0.08% | 9 |
| Jan 27, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.32 | -0.08% | 35 |
| Jan 26, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.35 | 0.05% | 728 |
| Jan 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.34 | 0.06% | 339 |
| Jan 22, 2026 | 41.48 | 41.54 | 41.48 | 41.48 | 41.31 | 0.10% | 3,338 |
| Jan 21, 2026 | 41.29 | 41.44 | 41.29 | 41.44 | 41.27 | 0.46% | 538 |
| Jan 20, 2026 | 41.26 | 41.26 | 41.24 | 41.25 | 41.08 | -0.48% | 2,697 |
| Jan 16, 2026 | 41.44 | 41.45 | 41.44 | 41.45 | 41.28 | -0.15% | 497 |
| Jan 15, 2026 | 41.56 | 41.56 | 41.51 | 41.51 | 41.34 | -0.10% | 748 |
| Jan 14, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.38 | 0.21% | 111 |
| Jan 13, 2026 | 41.45 | 41.46 | 41.45 | 41.46 | 41.29 | 0.16% | 1,612 |
| Jan 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.23 | -0.11% | 136 |
| Jan 9, 2026 | 41.43 | 41.44 | 41.43 | 41.44 | 41.27 | 0.27% | 6,006 |
| Jan 8, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.16 | -0.28% | 5,383 |
| Jan 7, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.28 | 0.12% | 16 |
| Jan 6, 2026 | 41.33 | 41.40 | 41.30 | 41.40 | 41.23 | 0.03% | 83,989 |
| Jan 5, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.22 | 0.21% | 104 |
| Jan 2, 2026 | 41.29 | 41.30 | 41.29 | 41.30 | 41.13 | -0.10% | 602 |
| Dec 31, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.18 | -0.22% | 27 |
| Dec 30, 2025 | 41.46 | 41.46 | 41.44 | 41.44 | 41.27 | -0.07% | 1,485 |
| Dec 29, 2025 | 41.45 | 41.46 | 41.45 | 41.46 | 41.30 | 0.06% | 972 |
| Dec 26, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.27 | 0.04% | 163 |
| Dec 24, 2025 | 41.36 | 41.43 | 41.36 | 41.43 | 41.26 | 0.34% | 306 |
| Dec 23, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.12 | 0.07% | 20 |
| Dec 22, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.09 | -0.05% | 3,709 |
| Dec 19, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.11 | -0.55% | 44 |
| Dec 18, 2025 | 41.50 | 41.53 | 41.47 | 41.50 | 41.17 | 0.29% | 5,570 |
| Dec 17, 2025 | 41.38 | 41.39 | 41.38 | 41.39 | 41.06 | -0.02% | 274 |
| Dec 16, 2025 | 41.32 | 41.40 | 41.32 | 41.40 | 41.07 | 0.18% | 1,047 |
| Dec 15, 2025 | 41.39 | 41.39 | 41.32 | 41.32 | 40.99 | 0.06% | 252 |
| Dec 12, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.97 | -0.41% | 267 |
| Dec 11, 2025 | 41.48 | 41.49 | 41.38 | 41.46 | 41.13 | - | 692 |
| Dec 10, 2025 | 41.46 | 41.47 | 41.41 | 41.47 | 41.13 | 0.23% | 2,763 |
| Dec 9, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.04 | -0.07% | 199 |
| Dec 8, 2025 | 41.34 | 41.40 | 41.34 | 41.40 | 41.07 | -0.14% | 1,138 |
| Dec 5, 2025 | 41.44 | 41.46 | 41.44 | 41.46 | 41.13 | -0.13% | 243 |
| Dec 4, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.18 | -0.16% | 114 |
| Dec 3, 2025 | 41.60 | 41.68 | 41.58 | 41.58 | 41.25 | 0.20% | 1,374 |
| Dec 2, 2025 | 41.46 | 41.50 | 41.46 | 41.50 | 41.17 | 0.09% | 174 |
| Dec 1, 2025 | 41.41 | 41.48 | 41.41 | 41.46 | 41.13 | -0.87% | 6,746 |
| Nov 28, 2025 | 41.76 | 41.82 | 41.76 | 41.82 | 41.34 | -0.11% | 140 |