FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
40.80
+0.29 (0.71%)
At close: Mar 23, 2026, 4:00 PM EDT
40.80
0.00 (0.00%)
After-hours: Mar 23, 2026, 4:10 PM EDT
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 40.68 | 40.80 | 40.68 | 40.80 | 40.80 | 0.71% | 107 |
| Mar 20, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -1.02% | 7 |
| Mar 19, 2026 | 40.69 | 40.93 | 40.69 | 40.93 | 40.93 | 0.16% | 58,759 |
| Mar 18, 2026 | 40.94 | 40.95 | 40.83 | 40.86 | 40.86 | -0.23% | 9,058 |
| Mar 17, 2026 | 40.91 | 40.96 | 40.91 | 40.96 | 40.96 | 0.34% | 4,366 |
| Mar 16, 2026 | 40.84 | 40.84 | 40.82 | 40.82 | 40.82 | 0.46% | 302 |
| Mar 13, 2026 | 40.85 | 40.85 | 40.63 | 40.63 | 40.63 | -0.17% | 193 |
| Mar 12, 2026 | 40.75 | 40.80 | 40.70 | 40.70 | 40.70 | -0.61% | 1,258 |
| Mar 11, 2026 | 41.04 | 41.04 | 40.82 | 40.95 | 40.95 | -0.72% | 6,097 |
| Mar 10, 2026 | 41.32 | 41.32 | 41.23 | 41.25 | 41.25 | -0.51% | 1,367 |
| Mar 9, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.44% | 26 |
| Mar 6, 2026 | 41.19 | 41.32 | 41.19 | 41.27 | 41.27 | -0.21% | 251 |
| Mar 5, 2026 | 41.35 | 41.36 | 41.35 | 41.36 | 41.36 | -0.38% | 265 |
| Mar 4, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.09% | 62 |
| Mar 3, 2026 | 41.34 | 41.48 | 41.34 | 41.48 | 41.48 | 0.05% | 731 |
| Mar 2, 2026 | 41.52 | 41.52 | 41.39 | 41.46 | 41.46 | -0.77% | 4,260 |
| Feb 27, 2026 | 41.79 | 41.86 | 41.78 | 41.78 | 41.63 | 0.02% | 1,217 |
| Feb 26, 2026 | 41.73 | 41.77 | 41.73 | 41.77 | 41.63 | 0.06% | 418 |
| Feb 25, 2026 | 41.77 | 41.77 | 41.69 | 41.75 | 41.60 | 0.03% | 2,936 |
| Feb 24, 2026 | 41.76 | 41.76 | 41.72 | 41.73 | 41.59 | -0.11% | 9,934 |
| Feb 23, 2026 | 41.84 | 41.84 | 41.78 | 41.78 | 41.63 | -0.01% | 752 |
| Feb 20, 2026 | 41.75 | 41.78 | 41.74 | 41.78 | 41.63 | 0.04% | 266 |
| Feb 19, 2026 | 41.70 | 41.77 | 41.70 | 41.77 | 41.62 | -0.02% | 779 |
| Feb 18, 2026 | 41.75 | 41.90 | 41.75 | 41.78 | 41.63 | -0.01% | 9,833 |
| Feb 17, 2026 | 41.74 | 41.78 | 41.74 | 41.78 | 41.63 | 0.18% | 350 |
| Feb 13, 2026 | 41.71 | 41.71 | 41.69 | 41.71 | 41.56 | 0.21% | 42,272 |
| Feb 12, 2026 | 41.63 | 41.63 | 41.62 | 41.62 | 41.47 | 0.45% | 1,544 |
| Feb 11, 2026 | 41.41 | 41.44 | 41.41 | 41.43 | 41.29 | -0.11% | 12,021 |
| Feb 10, 2026 | 41.51 | 41.51 | 41.45 | 41.48 | 41.33 | 0.24% | 1,547 |
| Feb 9, 2026 | 41.34 | 41.39 | 41.33 | 41.38 | 41.23 | 0.07% | 12,648 |
| Feb 6, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.21 | -0.07% | 473 |
| Feb 5, 2026 | 41.33 | 41.38 | 41.33 | 41.38 | 41.24 | 0.42% | 347 |
| Feb 4, 2026 | 41.19 | 41.21 | 40.99 | 41.21 | 41.06 | -0.13% | 8,705 |
| Feb 3, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.12 | 0.05% | 20 |
| Feb 2, 2026 | 41.27 | 41.28 | 41.16 | 41.24 | 41.10 | -0.53% | 2,068 |
| Jan 30, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.15 | - | 61 |
| Jan 29, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.15 | 0.02% | 3,758 |
| Jan 28, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.14 | -0.08% | 9 |
| Jan 27, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.18 | -0.08% | 35 |
| Jan 26, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.21 | 0.05% | 728 |
| Jan 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.19 | 0.06% | 339 |
| Jan 22, 2026 | 41.48 | 41.54 | 41.48 | 41.48 | 41.17 | 0.10% | 3,338 |
| Jan 21, 2026 | 41.29 | 41.44 | 41.29 | 41.44 | 41.13 | 0.46% | 538 |
| Jan 20, 2026 | 41.26 | 41.26 | 41.24 | 41.25 | 40.94 | -0.48% | 2,697 |
| Jan 16, 2026 | 41.44 | 41.45 | 41.44 | 41.45 | 41.14 | -0.15% | 497 |
| Jan 15, 2026 | 41.56 | 41.56 | 41.51 | 41.51 | 41.20 | -0.10% | 748 |
| Jan 14, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.24 | 0.21% | 111 |
| Jan 13, 2026 | 41.45 | 41.46 | 41.45 | 41.46 | 41.15 | 0.16% | 1,612 |
| Jan 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | -0.11% | 136 |
| Jan 9, 2026 | 41.43 | 41.44 | 41.43 | 41.44 | 41.13 | 0.27% | 6,006 |