Skip to main content

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

41.23 +0.14 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 41.23 41.23 41.23 41.23 103 +0.14(+0.35%)
Feb 27, 2025 41.13 41.14 41.07 41.09 495 -0.14(-0.33%)
Feb 26, 2025 41.16 41.23 41.16 41.23 317 +0.02(+0.04%)
Feb 25, 2025 41.19 41.24 41.11 41.21 1,951 +0.27(+0.67%)
Feb 24, 2025 40.91 40.94 40.91 40.94 69,940 +0.08(+0.20%)
Feb 21, 2025 40.85 40.86 40.83 40.85 2,974 +0.14(+0.34%)
Feb 20, 2025 40.72 40.72 40.71 40.71 531 +0.04(+0.09%)
Feb 19, 2025 40.63 40.68 40.55 40.68 12,942 +0.07(+0.17%)
Feb 18, 2025 40.68 40.68 40.58 40.61 1,734 -0.18(-0.44%)
Feb 14, 2025 40.82 40.82 40.79 40.79 443 +0.12(+0.30%)
Feb 13, 2025 40.64 40.67 40.62 40.67 1,652 +0.30(+0.74%)
Feb 12, 2025 40.37 40.38 40.15 40.37 7,144 -0.19(-0.46%)
Feb 11, 2025 40.58 40.58 40.55 40.55 934 -0.07(-0.17%)
Feb 10, 2025 40.62 40.62 40.62 40.62 34 +0.00(+0.01%)
Feb 07, 2025 40.65 40.65 40.59 40.62 2,996 -0.14(-0.34%)
Feb 06, 2025 40.75 40.78 40.67 40.76 5,120 -0.05(-0.13%)
Feb 05, 2025 40.83 40.89 40.81 40.81 743 +0.22(+0.55%)
Feb 04, 2025 40.53 40.60 40.53 40.59 9,649 +0.07(+0.17%)
Feb 03, 2025 40.51 40.52 40.51 40.52 832 +0.07(+0.18%)
Jan 31, 2025 40.62 40.62 40.44 40.44 989 -0.12(-0.29%)
Jan 30, 2025 40.56 40.56 40.56 40.56 4 +0.04(+0.10%)
Jan 29, 2025 40.48 40.52 40.48 40.52 429 -0.03(-0.08%)
Jan 28, 2025 40.54 40.55 40.54 40.55 429 +0.02(+0.06%)
Jan 27, 2025 40.52 40.53 40.52 40.53 1,300 +0.18(+0.44%)
Jan 24, 2025 40.35 40.36 40.35 40.35 1,661 +0.14(+0.34%)
Jan 23, 2025 40.25 40.25 40.22 40.22 32,634 -0.12(-0.30%)
Jan 22, 2025 40.34 40.34 40.34 40.34 76 -0.06(-0.16%)
Jan 21, 2025 40.41 40.41 40.39 40.40 1,162 +0.16(+0.41%)
Jan 17, 2025 40.32 40.32 40.24 40.24 1,030 +0.01(+0.02%)
Jan 16, 2025 40.14 40.29 40.14 40.23 5,896 +0.08(+0.20%)
Jan 15, 2025 40.15 40.15 40.06 40.15 2,702 +0.37(+0.93%)
Jan 14, 2025 39.81 39.81 39.73 39.78 2,300 +0.01(+0.03%)
Jan 13, 2025 39.79 39.79 39.75 39.77 5,000 -0.04(-0.11%)
Jan 10, 2025 40.13 40.13 39.81 39.81 3,913 -0.25(-0.62%)
Jan 08, 2025 40.02 40.06 39.99 40.06 1,007 +0.06(+0.15%)
Jan 07, 2025 39.97 40.00 39.91 40.00 3,405 -0.17(-0.42%)
Jan 06, 2025 40.17 40.17 40.12 40.17 437 -0.02(-0.05%)
Jan 03, 2025 40.28 40.28 40.19 40.19 335 -0.08(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.