Skip to main content

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

40.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 39.75 39.88 39.74 39.88 2,819 +0.12(+0.31%)
Jul 28, 2022 39.76 39.76 39.76 39.76 0 +0.28(+0.70%)
Jul 27, 2022 39.49 39.49 39.49 39.49 0 +0.23(+0.59%)
Jul 26, 2022 39.26 39.26 39.26 39.26 56 +0.01(+0.02%)
Jul 25, 2022 39.26 39.33 39.25 39.25 3,243 -0.28(-0.71%)
Jul 22, 2022 39.53 39.53 39.53 39.53 0 +0.28(+0.71%)
Jul 21, 2022 39.02 39.25 39.00 39.25 5,516 +0.43(+1.10%)
Jul 20, 2022 38.97 39.01 38.83 38.83 2,326 -0.04(-0.10%)
Jul 19, 2022 38.87 38.87 38.87 38.87 0 +0.06(+0.15%)
Jul 18, 2022 38.81 38.81 38.81 38.81 1 -0.22(-0.57%)
Jul 15, 2022 38.84 39.06 38.84 39.03 5,900 +0.23(+0.59%)
Jul 14, 2022 38.56 38.80 38.51 38.80 1,894 -0.18(-0.46%)
Jul 13, 2022 38.67 38.98 38.65 38.98 1,853 +0.23(+0.60%)
Jul 12, 2022 38.87 38.95 38.75 38.75 994 +0.06(+0.16%)
Jul 11, 2022 38.69 38.71 38.68 38.68 828 +0.10(+0.27%)
Jul 08, 2022 38.53 38.58 38.50 38.58 930 -0.07(-0.19%)
Jul 07, 2022 38.65 38.65 38.65 38.65 0 -0.01(-0.02%)
Jul 06, 2022 38.66 38.66 38.66 38.66 84 -0.17(-0.44%)
Jul 05, 2022 39.06 39.06 38.82 38.83 12,934 -0.02(-0.05%)
Jul 01, 2022 38.87 38.87 38.85 38.85 993 +0.40(+1.05%)
Jun 30, 2022 38.35 38.45 38.35 38.45 216 +0.14(+0.37%)
Jun 29, 2022 38.18 38.31 38.18 38.31 602 +0.18(+0.48%)
Jun 28, 2022 38.11 38.12 38.11 38.12 78,710 +0.01(+0.02%)
Jun 27, 2022 38.26 38.28 38.12 38.12 3,635 -0.29(-0.77%)
Jun 24, 2022 38.41 38.41 38.41 38.41 108 +0.04(+0.11%)
Jun 23, 2022 38.47 38.63 38.36 38.37 2,492 +0.21(+0.56%)
Jun 22, 2022 38.21 38.33 38.15 38.16 23,408 +0.25(+0.67%)
Jun 21, 2022 38.08 38.19 37.90 37.90 28,967 -0.33(-0.85%)
Jun 17, 2022 38.13 38.29 38.13 38.23 2,926 +0.05(+0.13%)
Jun 16, 2022 37.68 38.18 37.59 38.18 6,883 +0.05(+0.13%)
Jun 15, 2022 38.11 38.15 37.90 38.13 433 +0.53(+1.40%)
Jun 14, 2022 38.00 38.00 37.60 37.60 1,551 -0.21(-0.56%)
Jun 13, 2022 37.85 37.85 37.73 37.82 2,147 -0.77(-2.00%)
Jun 10, 2022 38.73 38.73 38.45 38.59 382 -0.31(-0.80%)
Jun 09, 2022 39.06 39.06 38.90 38.90 1,959 -0.22(-0.56%)
Jun 08, 2022 39.12 39.12 39.12 39.12 149 -0.19(-0.49%)
Jun 07, 2022 39.25 39.32 39.25 39.31 2,143 +0.18(+0.47%)
Jun 06, 2022 39.36 39.36 39.13 39.13 1,052 -0.21(-0.53%)
Jun 03, 2022 39.35 39.35 39.31 39.34 353 -0.12(-0.29%)
Jun 02, 2022 39.56 39.56 39.35 39.46 3,199 +0.02(+0.04%)
Jun 01, 2022 39.45 39.45 39.40 39.44 432 -0.20(-0.50%)
May 31, 2022 39.46 39.68 39.46 39.64 2,229 -0.25(-0.63%)
May 27, 2022 39.85 39.89 39.85 39.89 109 +0.15(+0.38%)
May 26, 2022 39.80 39.83 39.66 39.74 79,012 +0.04(+0.10%)
May 25, 2022 39.60 39.70 39.59 39.70 1,626 +0.29(+0.73%)
May 24, 2022 39.10 39.41 39.10 39.41 954 +0.47(+1.22%)
May 23, 2022 38.91 38.94 38.87 38.94 1,686 -0.11(-0.29%)
May 20, 2022 38.98 39.08 38.98 39.05 8,634 +0.17(+0.43%)
May 19, 2022 38.91 38.91 38.89 38.89 108 +0.08(+0.19%)
May 18, 2022 38.73 38.81 38.72 38.81 756 +0.13(+0.33%)
May 17, 2022 38.69 38.69 38.68 38.68 1,069 -0.21(-0.55%)
May 16, 2022 38.96 39.02 38.89 38.89 32,245 +0.07(+0.19%)
May 13, 2022 38.94 38.94 38.82 38.82 23,077 -0.19(-0.49%)
May 12, 2022 39.10 39.12 39.01 39.01 4,486 +0.00(+0.01%)
May 11, 2022 38.88 39.03 38.78 39.01 3,281 +0.20(+0.51%)
May 10, 2022 38.95 38.97 38.81 38.81 24,910 +0.09(+0.23%)
May 09, 2022 38.51 38.72 38.51 38.72 15,981 +0.14(+0.36%)
May 06, 2022 38.58 38.74 38.53 38.58 15,206 -0.23(-0.59%)
May 05, 2022 39.04 39.04 38.66 38.81 8,253 -0.58(-1.48%)
May 04, 2022 39.10 39.39 39.00 39.39 12,651 +0.34(+0.87%)
May 03, 2022 39.12 39.12 39.05 39.05 1,574 +0.22(+0.57%)
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.