Skip to main content

Flexshares ESG & Climate Investment Grade Corpor (NY: FEIG )

41.00 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.22 39.22 39.22 39.22 0 -0.16(-0.41%)
Nov 29, 2023 39.31 39.38 39.31 39.38 296 +0.26(+0.68%)
Nov 28, 2023 39.12 39.12 39.12 39.12 73 +0.14(+0.36%)
Nov 27, 2023 38.97 38.97 38.97 38.97 76 +0.24(+0.63%)
Nov 24, 2023 38.73 38.73 38.73 38.73 0 -0.15(-0.37%)
Nov 22, 2023 38.85 38.88 38.85 38.88 16,480 +0.12(+0.31%)
Nov 21, 2023 38.75 38.75 38.75 38.75 0 -0.00(-0.00%)
Nov 20, 2023 38.72 38.76 38.72 38.76 1,750 +0.13(+0.35%)
Nov 17, 2023 38.62 38.62 38.62 38.62 102 +0.08(+0.22%)
Nov 16, 2023 38.54 38.54 38.54 38.54 0 +0.26(+0.68%)
Nov 15, 2023 38.28 38.28 38.28 38.28 23 -0.18(-0.47%)
Nov 14, 2023 38.52 38.52 38.46 38.46 3,314 +0.51(+1.33%)
Nov 13, 2023 37.95 37.95 37.95 37.95 0 -0.02(-0.04%)
Nov 10, 2023 37.97 37.97 37.97 37.97 1,406 +0.16(+0.42%)
Nov 09, 2023 37.81 37.81 37.81 37.81 38 -0.30(-0.79%)
Nov 08, 2023 38.11 38.11 38.11 38.11 101 +0.15(+0.39%)
Nov 07, 2023 37.88 37.96 37.88 37.96 1,273 +0.25(+0.67%)
Nov 06, 2023 37.71 37.71 37.71 37.71 0 -0.19(-0.50%)
Nov 03, 2023 37.90 37.90 37.90 37.90 102 +0.15(+0.39%)
Nov 02, 2023 37.55 37.75 37.55 37.75 1,089 +0.44(+1.17%)
Nov 01, 2023 37.21 37.31 37.21 37.31 518 +0.40(+1.09%)
Oct 31, 2023 36.91 36.91 36.91 36.91 0 -0.00(-0.01%)
Oct 30, 2023 36.92 36.92 36.92 36.92 250 -0.09(-0.24%)
Oct 27, 2023 37.06 37.06 37.00 37.00 367 -0.06(-0.16%)
Oct 26, 2023 37.03 37.06 37.03 37.06 13,164 +0.22(+0.59%)
Oct 25, 2023 36.93 36.93 36.85 36.85 462 -0.27(-0.72%)
Oct 24, 2023 37.11 37.11 37.11 37.11 0 +0.17(+0.46%)
Oct 23, 2023 36.95 36.95 36.95 36.95 37 +0.20(+0.55%)
Oct 20, 2023 36.74 36.74 36.74 36.74 0 +0.13(+0.36%)
Oct 19, 2023 36.61 36.61 36.61 36.61 0 -0.18(-0.48%)
Oct 18, 2023 36.95 36.95 36.79 36.79 1,006 -0.26(-0.71%)
Oct 17, 2023 37.05 37.05 37.05 37.05 0 -0.26(-0.69%)
Oct 16, 2023 37.31 37.31 37.31 37.31 13 -0.21(-0.57%)
Oct 13, 2023 37.53 37.53 37.53 37.53 104 +0.18(+0.47%)
Oct 12, 2023 37.34 37.37 37.34 37.35 4,582 -0.32(-0.86%)
Oct 11, 2023 37.67 37.67 37.67 37.67 0 +0.18(+0.48%)
Oct 10, 2023 37.49 37.49 37.49 37.49 2 -0.01(-0.03%)
Oct 09, 2023 37.30 37.51 37.30 37.51 16,513 +0.36(+0.96%)
Oct 06, 2023 37.15 37.15 37.15 37.15 102 -0.05(-0.14%)
Oct 05, 2023 37.17 37.20 37.17 37.20 698 -0.07(-0.18%)
Oct 04, 2023 37.27 37.27 37.27 37.27 97 +0.38(+1.03%)
Oct 03, 2023 37.02 37.03 36.87 36.89 24,944 -0.42(-1.12%)
Oct 02, 2023 37.44 37.44 37.31 37.31 232 -0.29(-0.78%)
Sep 29, 2023 37.60 37.60 37.60 37.60 103 -0.04(-0.11%)
Sep 28, 2023 37.58 37.64 37.58 37.64 1,037 +0.07(+0.18%)
Sep 27, 2023 37.62 37.62 37.57 37.57 439 -0.15(-0.39%)
Sep 26, 2023 37.81 37.81 37.72 37.72 264,458 -0.12(-0.33%)
Sep 25, 2023 37.83 37.84 37.83 37.84 26,227 -0.29(-0.76%)
Sep 22, 2023 38.06 38.13 38.06 38.13 21,319 +0.19(+0.50%)
Sep 21, 2023 37.94 37.97 37.94 37.94 6,781 -0.29(-0.75%)
Sep 20, 2023 38.23 38.23 38.23 38.23 0 +0.01(+0.04%)
Sep 19, 2023 38.21 38.21 38.21 38.21 0 -0.11(-0.28%)
Sep 18, 2023 38.32 38.32 38.32 38.32 108 +0.06(+0.16%)
Sep 15, 2023 38.23 38.26 38.23 38.26 610 -0.06(-0.16%)
Sep 14, 2023 38.32 38.32 38.32 38.32 103 -0.03(-0.08%)
Sep 13, 2023 38.32 38.35 38.32 38.35 5,565 +0.06(+0.16%)
Sep 12, 2023 38.29 38.29 38.29 38.29 0 -0.00(-0.01%)
Sep 11, 2023 38.30 38.30 38.30 38.30 197 -0.08(-0.21%)
Sep 08, 2023 38.38 38.38 38.38 38.38 103 +0.03(+0.09%)
Sep 07, 2023 38.34 38.34 38.34 38.34 0 +0.14(+0.38%)
Sep 06, 2023 38.20 38.20 38.20 38.20 376 -0.04(-0.10%)
Sep 05, 2023 38.29 38.29 38.23 38.23 1,684 -0.23(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.