FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
39.92
-0.20 (-0.50%)
At close: Aug 10, 2026, 4:00 PM EDT
39.92
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
FEIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 39.97 | 39.97 | 39.92 | 39.92 | 39.92 | -0.50% | 1,245 |
| Aug 7, 2026 | 40.08 | 40.12 | 40.06 | 40.12 | 40.12 | 0.23% | 397 |
| Aug 6, 2026 | 40.05 | 40.05 | 39.97 | 40.03 | 40.02 | -0.37% | 2,089 |
| Aug 5, 2026 | 40.14 | 40.18 | 40.13 | 40.18 | 40.18 | -0.01% | 434 |
| Aug 4, 2026 | 40.08 | 40.18 | 40.08 | 40.18 | 40.18 | 0.64% | 241 |
| Aug 3, 2026 | 39.87 | 39.93 | 39.86 | 39.93 | 39.93 | 0.31% | 683 |
| Jul 31, 2026 | 39.94 | 39.97 | 39.94 | 39.97 | 39.80 | -0.19% | 120 |
| Jul 30, 2026 | 40.04 | 40.05 | 40.02 | 40.05 | 39.88 | 0.18% | 235 |
| Jul 29, 2026 | 40.05 | 40.05 | 39.98 | 39.98 | 39.81 | -0.46% | 542 |
| Jul 28, 2026 | 40.13 | 40.17 | 40.13 | 40.17 | 39.99 | 0.23% | 261 |
| Jul 27, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 39.90 | 0.17% | 79 |
| Jul 24, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 39.83 | 0.09% | 37 |
| Jul 23, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.80 | -0.33% | 3,699 |
| Jul 22, 2026 | 40.11 | 40.11 | 40.10 | 40.10 | 39.93 | -0.23% | 953 |
| Jul 21, 2026 | 40.21 | 40.21 | 40.12 | 40.19 | 40.02 | -0.14% | 2,515 |
| Jul 20, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.08 | -0.33% | 38 |
| Jul 17, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.21 | 0.19% | 16 |
| Jul 16, 2026 | 40.39 | 40.39 | 40.24 | 40.31 | 40.14 | -0.30% | 31,343 |
| Jul 15, 2026 | 40.40 | 40.43 | 40.40 | 40.43 | 40.26 | 0.33% | 1,553 |
| Jul 14, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.13 | 0.20% | 1,516 |
| Jul 13, 2026 | 40.32 | 40.33 | 40.22 | 40.22 | 40.04 | -0.39% | 18,595 |
| Jul 10, 2026 | 40.34 | 40.38 | 40.34 | 40.38 | 40.20 | -0.19% | 339 |
| Jul 9, 2026 | 40.46 | 40.46 | 40.45 | 40.45 | 40.28 | 0.11% | 517 |
| Jul 8, 2026 | 40.37 | 40.41 | 40.37 | 40.41 | 40.23 | -0.18% | 263 |
| Jul 7, 2026 | 40.58 | 40.58 | 40.48 | 40.48 | 40.31 | -0.59% | 31,497 |
| Jul 6, 2026 | 40.67 | 40.72 | 40.59 | 40.72 | 40.55 | -0.07% | 597 |
| Jul 2, 2026 | 40.67 | 40.75 | 40.59 | 40.75 | 40.57 | 0.14% | 396 |
| Jul 1, 2026 | 40.62 | 40.76 | 40.62 | 40.69 | 40.52 | -0.13% | 7,600 |
| Jun 30, 2026 | 41.03 | 41.03 | 40.90 | 40.90 | 40.57 | -0.43% | 1,587 |
| Jun 29, 2026 | 41.03 | 41.09 | 41.03 | 41.08 | 40.74 | 0.12% | 801 |
| Jun 26, 2026 | 40.97 | 41.03 | 40.87 | 41.03 | 40.70 | 0.05% | 2,786 |
| Jun 25, 2026 | 41.07 | 41.07 | 41.01 | 41.01 | 40.67 | 0.05% | 795 |
| Jun 24, 2026 | 41.01 | 41.01 | 40.99 | 40.99 | 40.65 | 0.38% | 396 |
| Jun 23, 2026 | 40.85 | 40.85 | 40.75 | 40.83 | 40.50 | 0.16% | 1,493 |
| Jun 22, 2026 | 40.74 | 40.77 | 40.74 | 40.77 | 40.44 | -0.26% | 930 |
| Jun 18, 2026 | 40.89 | 40.89 | 40.80 | 40.87 | 40.54 | 0.27% | 1,514 |
| Jun 17, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.43 | -0.30% | 14 |
| Jun 16, 2026 | 40.85 | 40.88 | 40.76 | 40.88 | 40.55 | 0.07% | 1,022 |
| Jun 15, 2026 | 40.88 | 40.88 | 40.86 | 40.86 | 40.53 | 0.03% | 122,606 |
| Jun 12, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.51 | -0.05% | 20 |
| Jun 11, 2026 | 40.68 | 40.86 | 40.68 | 40.86 | 40.53 | 0.68% | 4,609 |
| Jun 10, 2026 | 40.65 | 40.68 | 40.59 | 40.59 | 40.26 | -0.19% | 3,236 |
| Jun 9, 2026 | 40.58 | 40.66 | 40.58 | 40.66 | 40.34 | 0.24% | 113 |
| Jun 8, 2026 | 40.59 | 40.59 | 40.56 | 40.56 | 40.24 | -0.09% | 612 |
| Jun 5, 2026 | 40.66 | 40.66 | 40.60 | 40.60 | 40.27 | -0.55% | 230 |
| Jun 4, 2026 | 40.82 | 40.83 | 40.82 | 40.83 | 40.50 | 0.19% | 363 |
| Jun 3, 2026 | 40.74 | 40.75 | 40.74 | 40.75 | 40.42 | -0.22% | 1,852 |
| Jun 2, 2026 | 40.89 | 40.89 | 40.84 | 40.84 | 40.51 | 0.07% | 208 |
| Jun 1, 2026 | 40.80 | 40.81 | 40.80 | 40.81 | 40.48 | -0.05% | 884 |
| May 29, 2026 | 41.01 | 41.01 | 40.99 | 40.99 | 40.50 | 0.07% | 27,840 |