FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
40.25
-0.13 (-0.33%)
At close: Jul 20, 2026, 4:00 PM EDT
40.25
0.00 (0.00%)
After-hours: Jul 20, 2026, 8:00 PM EDT
FEIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.33% | 38 |
| Jul 17, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.19% | 16 |
| Jul 16, 2026 | 40.39 | 40.39 | 40.24 | 40.31 | 40.31 | -0.30% | 31,343 |
| Jul 15, 2026 | 40.40 | 40.43 | 40.40 | 40.43 | 40.43 | 0.33% | 1,553 |
| Jul 14, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.20% | 1,516 |
| Jul 13, 2026 | 40.32 | 40.33 | 40.22 | 40.22 | 40.22 | -0.39% | 18,595 |
| Jul 10, 2026 | 40.34 | 40.38 | 40.34 | 40.38 | 40.38 | -0.19% | 339 |
| Jul 9, 2026 | 40.46 | 40.46 | 40.45 | 40.45 | 40.45 | 0.11% | 517 |
| Jul 8, 2026 | 40.37 | 40.41 | 40.37 | 40.41 | 40.41 | -0.18% | 263 |
| Jul 7, 2026 | 40.58 | 40.58 | 40.48 | 40.48 | 40.48 | -0.59% | 31,497 |
| Jul 6, 2026 | 40.67 | 40.72 | 40.59 | 40.72 | 40.72 | -0.07% | 597 |
| Jul 2, 2026 | 40.67 | 40.75 | 40.59 | 40.75 | 40.75 | 0.14% | 396 |
| Jul 1, 2026 | 40.62 | 40.76 | 40.62 | 40.69 | 40.69 | -0.13% | 7,600 |
| Jun 30, 2026 | 41.03 | 41.03 | 40.90 | 40.90 | 40.74 | -0.43% | 1,587 |
| Jun 29, 2026 | 41.03 | 41.09 | 41.03 | 41.08 | 40.92 | 0.12% | 801 |
| Jun 26, 2026 | 40.97 | 41.03 | 40.87 | 41.03 | 40.87 | 0.05% | 2,786 |
| Jun 25, 2026 | 41.07 | 41.07 | 41.01 | 41.01 | 40.85 | 0.05% | 795 |
| Jun 24, 2026 | 41.01 | 41.01 | 40.99 | 40.99 | 40.83 | 0.38% | 396 |
| Jun 23, 2026 | 40.85 | 40.85 | 40.75 | 40.83 | 40.67 | 0.16% | 1,493 |
| Jun 22, 2026 | 40.74 | 40.77 | 40.74 | 40.77 | 40.61 | -0.26% | 930 |
| Jun 18, 2026 | 40.89 | 40.89 | 40.80 | 40.87 | 40.71 | 0.27% | 1,514 |
| Jun 17, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.61 | -0.30% | 14 |
| Jun 16, 2026 | 40.85 | 40.88 | 40.76 | 40.88 | 40.73 | 0.07% | 1,022 |
| Jun 15, 2026 | 40.88 | 40.88 | 40.86 | 40.86 | 40.70 | 0.03% | 122,606 |
| Jun 12, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.69 | -0.05% | 20 |
| Jun 11, 2026 | 40.68 | 40.86 | 40.68 | 40.86 | 40.70 | 0.68% | 4,609 |
| Jun 10, 2026 | 40.65 | 40.68 | 40.59 | 40.59 | 40.43 | -0.19% | 3,236 |
| Jun 9, 2026 | 40.58 | 40.66 | 40.58 | 40.66 | 40.51 | 0.24% | 113 |
| Jun 8, 2026 | 40.59 | 40.59 | 40.56 | 40.56 | 40.41 | -0.09% | 612 |
| Jun 5, 2026 | 40.66 | 40.66 | 40.60 | 40.60 | 40.45 | -0.55% | 230 |
| Jun 4, 2026 | 40.82 | 40.83 | 40.82 | 40.83 | 40.67 | 0.19% | 363 |
| Jun 3, 2026 | 40.74 | 40.75 | 40.74 | 40.75 | 40.59 | -0.22% | 1,852 |
| Jun 2, 2026 | 40.89 | 40.89 | 40.84 | 40.84 | 40.68 | 0.07% | 208 |
| Jun 1, 2026 | 40.80 | 40.81 | 40.80 | 40.81 | 40.65 | -0.05% | 884 |
| May 29, 2026 | 41.01 | 41.01 | 40.99 | 40.99 | 40.67 | 0.07% | 27,840 |
| May 28, 2026 | 40.88 | 40.96 | 40.88 | 40.96 | 40.64 | 0.26% | 6,009 |
| May 27, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.54 | 0.12% | 11 |
| May 26, 2026 | 40.77 | 40.80 | 40.77 | 40.80 | 40.49 | 0.27% | 1,555 |
| May 22, 2026 | 40.62 | 40.69 | 40.62 | 40.69 | 40.38 | 0.21% | 2,724 |
| May 21, 2026 | 40.43 | 40.61 | 40.43 | 40.61 | 40.30 | 0.12% | 291 |
| May 20, 2026 | 40.34 | 40.56 | 40.34 | 40.56 | 40.25 | 0.64% | 177 |
| May 19, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.99 | -0.42% | 24 |
| May 18, 2026 | 40.50 | 40.50 | 40.47 | 40.47 | 40.16 | -0.05% | 6,460 |
| May 15, 2026 | 40.51 | 40.51 | 40.49 | 40.49 | 40.18 | -0.67% | 5,634 |
| May 14, 2026 | 40.82 | 40.84 | 40.76 | 40.76 | 40.45 | 0.02% | 468 |
| May 13, 2026 | 40.73 | 40.75 | 40.73 | 40.75 | 40.44 | 0.05% | 269 |
| May 12, 2026 | 40.74 | 40.74 | 40.72 | 40.73 | 40.42 | -0.28% | 483 |
| May 11, 2026 | 40.89 | 40.89 | 40.83 | 40.85 | 40.53 | -0.22% | 40,290 |
| May 8, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.62 | 0.37% | 75 |
| May 7, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.48 | -0.41% | 141 |