FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
41.67
+0.02 (0.06%)
Oct 8, 2025, 4:00 PM EDT - Market closed
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.62 | 41.67 | 41.62 | 41.67 | - | 0.06% | 622 |
| Oct 7, 2025 | 41.65 | 41.65 | 41.64 | 41.65 | 41.65 | 0.10% | 941 |
| Oct 6, 2025 | 41.63 | 41.63 | 41.61 | 41.61 | 41.61 | -0.23% | 1,045 |
| Oct 3, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.09% | 40 |
| Oct 2, 2025 | 41.69 | 41.78 | 41.69 | 41.74 | 41.74 | 0.13% | 610 |
| Oct 1, 2025 | 41.65 | 41.69 | 41.65 | 41.69 | 41.69 | -0.08% | 205 |
| Sep 30, 2025 | 41.80 | 41.80 | 41.72 | 41.72 | 41.56 | -0.15% | 1,090 |
| Sep 29, 2025 | 41.77 | 41.78 | 41.77 | 41.78 | 41.62 | 0.33% | 41,559 |
| Sep 26, 2025 | 41.61 | 41.64 | 41.59 | 41.64 | 41.48 | 0.16% | 2,576 |
| Sep 25, 2025 | 41.57 | 41.58 | 41.57 | 41.58 | 41.41 | -0.25% | 1,062 |
| Sep 24, 2025 | 41.69 | 41.69 | 41.68 | 41.68 | 41.52 | -0.29% | 147 |
| Sep 23, 2025 | 41.73 | 41.93 | 41.67 | 41.80 | 41.64 | 0.10% | 2,097 |
| Sep 22, 2025 | 41.78 | 41.78 | 41.76 | 41.76 | 41.60 | -0.17% | 3,589 |
| Sep 19, 2025 | 41.81 | 41.83 | 41.68 | 41.83 | 41.67 | - | 5,003 |
| Sep 18, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.67 | -0.11% | 21 |
| Sep 17, 2025 | 42.04 | 42.04 | 41.86 | 41.88 | 41.71 | -0.28% | 4,295 |
| Sep 16, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.83 | 0.03% | 13 |
| Sep 15, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.82 | 0.23% | 6 |
| Sep 12, 2025 | 41.88 | 41.89 | 41.88 | 41.89 | 41.72 | -0.15% | 189 |
| Sep 11, 2025 | 41.92 | 41.95 | 41.92 | 41.95 | 41.79 | 0.32% | 206 |
| Sep 10, 2025 | 41.82 | 41.82 | 41.76 | 41.82 | 41.65 | 0.26% | 887 |
| Sep 9, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.54 | -0.09% | 27 |
| Sep 8, 2025 | 41.79 | 41.79 | 41.73 | 41.75 | 41.58 | 0.26% | 518 |
| Sep 5, 2025 | 41.64 | 41.64 | 41.63 | 41.64 | 41.47 | 0.55% | 863 |
| Sep 4, 2025 | 41.38 | 41.41 | 41.37 | 41.41 | 41.25 | 0.49% | 1,502 |
| Sep 3, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.05 | 0.56% | 26 |
| Sep 2, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.82 | -0.70% | 27 |
| Aug 29, 2025 | 41.32 | 41.32 | 41.18 | 41.26 | 40.94 | -0.27% | 1,689 |
| Aug 28, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.05 | 0.08% | 13 |
| Aug 27, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.01 | 0.07% | 13 |
| Aug 26, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 40.98 | 0.04% | 7 |
| Aug 25, 2025 | 41.30 | 41.30 | 41.26 | 41.30 | 40.97 | -0.17% | 2,288 |
| Aug 22, 2025 | 41.31 | 41.38 | 41.31 | 41.37 | 41.04 | 0.62% | 4,448 |
| Aug 21, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 40.79 | -0.29% | 354 |
| Aug 20, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 40.91 | 0.05% | 234 |
| Aug 19, 2025 | 41.20 | 41.21 | 41.20 | 41.21 | 40.89 | 0.16% | 4,611 |
| Aug 18, 2025 | 41.16 | 41.16 | 41.15 | 41.15 | 40.82 | -0.15% | 552 |
| Aug 15, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 40.88 | -0.09% | 101 |
| Aug 14, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 40.92 | -0.26% | 386 |
| Aug 13, 2025 | 41.34 | 41.35 | 41.34 | 41.35 | 41.02 | 0.43% | 1,583 |
| Aug 12, 2025 | 41.15 | 41.18 | 41.15 | 41.18 | 40.85 | 0.05% | 2,797 |
| Aug 11, 2025 | 41.11 | 41.19 | 41.11 | 41.16 | 40.83 | 0.12% | 297 |
| Aug 8, 2025 | 41.09 | 41.11 | 41.05 | 41.11 | 40.78 | -0.17% | 1,602 |
| Aug 7, 2025 | 41.30 | 41.30 | 41.18 | 41.18 | 40.85 | -0.15% | 769 |
| Aug 6, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 40.91 | -0.05% | 245 |
| Aug 5, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.93 | 0.06% | 12 |
| Aug 4, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 40.91 | 0.12% | 37 |
| Aug 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 40.86 | 0.41% | 20 |
| Jul 31, 2025 | 41.11 | 41.11 | 41.01 | 41.01 | 40.52 | -0.01% | 2,556 |
| Jul 30, 2025 | 41.09 | 41.09 | 41.01 | 41.01 | 40.53 | -0.30% | 164 |