FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)

FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.01	41.01	40.99	40.99	40.99	0.07%	27,840
May 28, 2026	40.88	40.96	40.88	40.96	40.96	0.26%	6,009
May 27, 2026	40.85	40.85	40.85	40.85	40.85	0.12%	11
May 26, 2026	40.77	40.80	40.77	40.80	40.80	0.27%	1,555
May 22, 2026	40.62	40.69	40.62	40.69	40.69	0.21%	2,724
May 21, 2026	40.43	40.61	40.43	40.61	40.61	0.12%	291
May 20, 2026	40.34	40.56	40.34	40.56	40.56	0.64%	177
May 19, 2026	40.30	40.30	40.30	40.30	40.30	-0.42%	24
May 18, 2026	40.50	40.50	40.47	40.47	40.47	-0.05%	6,460
May 15, 2026	40.51	40.51	40.49	40.49	40.49	-0.67%	5,634
May 14, 2026	40.82	40.84	40.76	40.76	40.76	0.02%	468
May 13, 2026	40.73	40.75	40.73	40.75	40.75	0.05%	269
May 12, 2026	40.74	40.74	40.72	40.73	40.73	-0.28%	483
May 11, 2026	40.89	40.89	40.83	40.85	40.85	-0.22%	40,290
May 8, 2026	40.94	40.94	40.94	40.94	40.94	0.37%	75
May 7, 2026	40.79	40.79	40.79	40.79	40.79	-0.41%	141
May 6, 2026	40.95	40.95	40.95	40.95	40.95	0.47%	193
May 5, 2026	40.73	40.79	40.73	40.76	40.76	0.38%	1,613
May 4, 2026	40.61	40.61	40.61	40.61	40.61	-0.39%	13
May 1, 2026	40.76	40.84	40.75	40.77	40.77	0.24%	709
Apr 30, 2026	40.83	40.83	40.83	40.83	40.67	0.09%	12
Apr 29, 2026	40.80	40.80	40.80	40.80	40.63	-0.31%	20
Apr 28, 2026	40.92	40.92	40.92	40.92	40.76	-0.13%	106
Apr 27, 2026	41.03	41.03	40.98	40.98	40.81	-0.26%	592
Apr 24, 2026	41.09	41.09	41.08	41.08	40.92	0.03%	473
Apr 23, 2026	41.07	41.07	41.07	41.07	40.90	-0.19%	15
Apr 22, 2026	41.15	41.15	41.15	41.15	40.98	0.17%	8
Apr 21, 2026	41.08	41.08	41.08	41.08	40.91	-0.24%	35
Apr 20, 2026	41.17	41.18	41.17	41.18	41.01	-0.11%	401
Apr 17, 2026	41.27	41.27	41.22	41.22	41.06	0.46%	328
Apr 16, 2026	41.02	41.04	41.02	41.03	40.87	-0.25%	796
Apr 15, 2026	41.13	41.14	41.13	41.13	40.97	-	979
Apr 14, 2026	41.14	41.14	41.14	41.14	40.97	0.13%	15
Apr 13, 2026	40.97	41.08	40.97	41.08	40.92	0.35%	212
Apr 10, 2026	41.02	41.02	40.94	40.94	40.77	-0.26%	6,567
Apr 9, 2026	40.95	41.04	40.95	41.04	40.88	0.23%	693
Apr 8, 2026	40.98	40.98	40.95	40.95	40.78	0.13%	154
Apr 7, 2026	40.89	40.89	40.89	40.89	40.73	0.15%	238
Apr 6, 2026	40.87	40.87	40.83	40.83	40.67	-0.18%	5,657
Apr 2, 2026	40.72	40.91	40.72	40.91	40.74	0.42%	553
Apr 1, 2026	40.74	40.74	40.73	40.74	40.57	-0.07%	1,790
Mar 31, 2026	40.80	40.93	40.80	40.93	40.60	0.63%	218
Mar 30, 2026	40.67	40.67	40.67	40.67	40.35	0.50%	49
Mar 27, 2026	40.47	40.47	40.47	40.47	40.14	-0.22%	31
Mar 26, 2026	40.55	40.55	40.55	40.55	40.23	-0.61%	83
Mar 25, 2026	40.83	40.83	40.81	40.81	40.48	0.28%	631
Mar 24, 2026	40.58	40.70	40.58	40.69	40.37	-0.26%	2,717
Mar 23, 2026	40.68	40.80	40.68	40.80	40.47	0.71%	107
Mar 20, 2026	40.51	40.51	40.51	40.51	40.19	-1.02%	7
Mar 19, 2026	40.69	40.93	40.69	40.93	40.60	0.16%	58,759

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.