Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares ESG & Climate High Yield Corporate CO (NY: FEHY )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2023 0 +0.00(+0.00%)
Jul 10, 2023 40.00 40.09 40.00 40.09 805 +0.16(+0.40%)
Jul 07, 2023 39.93 39.93 39.93 39.93 100 +0.05(+0.13%)
Jul 06, 2023 39.71 39.88 39.71 39.88 204 -0.27(-0.68%)
Jul 05, 2023 40.07 40.15 40.07 40.15 3,214 -0.18(-0.45%)
Jul 03, 2023 40.59 40.59 40.34 40.34 922 -0.30(-0.74%)
Jun 30, 2023 40.64 40.64 40.64 40.64 100 +0.21(+0.51%)
Jun 29, 2023 40.43 40.43 40.43 40.43 100 -0.02(-0.05%)
Jun 28, 2023 40.45 40.45 40.45 40.45 2 +0.21(+0.53%)
Jun 27, 2023 40.24 40.24 40.24 40.24 520 +0.07(+0.18%)
Jun 26, 2023 40.10 40.17 40.10 40.17 232 +0.09(+0.23%)
Jun 23, 2023 40.08 40.08 40.08 40.08 100 -0.12(-0.29%)
Jun 22, 2023 40.19 40.19 40.19 40.19 20 -0.01(-0.04%)
Jun 21, 2023 40.20 40.20 40.20 40.20 51 -0.17(-0.42%)
Jun 20, 2023 40.33 40.38 40.33 40.38 574 -0.07(-0.18%)
Jun 16, 2023 40.45 40.45 40.45 40.45 279 +0.16(+0.40%)
Jun 15, 2023 40.21 40.29 40.21 40.29 11,487 +0.37(+0.92%)
Jun 14, 2023 39.92 39.92 39.92 39.92 12 +0.11(+0.28%)
Jun 13, 2023 39.89 39.89 39.81 39.81 546 -0.00(-0.01%)
Jun 12, 2023 39.81 39.81 39.81 39.81 77 -0.10(-0.25%)
Jun 09, 2023 39.77 39.91 39.77 39.91 492 -0.00(-0.01%)
Jun 08, 2023 39.93 39.96 39.91 39.91 4,190 +0.05(+0.11%)
Jun 07, 2023 39.87 39.87 39.87 39.87 24 -0.24(-0.61%)
Jun 06, 2023 40.11 40.11 40.11 40.11 42 +0.08(+0.21%)
Jun 05, 2023 40.10 40.10 40.03 40.03 188 +0.01(+0.02%)
Jun 02, 2023 40.02 40.02 40.02 40.02 100 +0.15(+0.38%)
Jun 01, 2023 39.87 39.87 39.87 39.87 50 -1.16(-2.84%)
May 31, 2023 41.04 41.04 41.04 41.04 0 -0.08(-0.18%)
May 30, 2023 41.05 41.11 41.05 41.11 100 +0.13(+0.31%)
May 26, 2023 40.99 40.99 40.98 40.98 100 +0.11(+0.28%)
May 25, 2023 40.91 40.95 40.87 40.87 708 +0.04(+0.10%)
May 24, 2023 40.83 40.83 40.83 40.83 5 -0.28(-0.67%)
May 23, 2023 41.10 41.10 41.10 41.10 0 -0.24(-0.57%)
May 22, 2023 41.31 41.34 41.31 41.34 379 +0.21(+0.52%)
May 19, 2023 41.13 41.13 41.13 41.13 0 +0.01(+0.02%)
May 18, 2023 41.06 41.12 41.06 41.12 100 -0.05(-0.11%)
May 17, 2023 41.17 41.17 41.17 41.17 0 +0.13(+0.32%)
May 16, 2023 41.04 41.04 41.04 41.04 0 -0.30(-0.73%)
May 15, 2023 41.34 41.34 41.34 41.34 0 -0.04(-0.09%)
May 12, 2023 41.45 41.45 41.38 41.38 109 -0.12(-0.29%)
May 11, 2023 41.50 41.50 41.50 41.50 0 -0.04(-0.08%)
May 10, 2023 41.55 41.55 41.53 41.53 602 +0.16(+0.39%)
May 09, 2023 41.23 41.47 41.22 41.37 3,405 -0.03(-0.07%)
May 08, 2023 41.40 41.40 41.31 41.40 513 -0.11(-0.26%)
May 05, 2023 41.51 41.51 41.51 41.51 100 +0.22(+0.54%)
May 04, 2023 41.28 41.28 41.28 41.28 2 -0.13(-0.32%)
May 03, 2023 41.41 41.41 41.41 41.41 36 -0.02(-0.04%)
May 02, 2023 41.43 41.43 41.43 41.43 2 -0.00(-0.00%)
May 01, 2023 41.43 41.43 41.43 41.43 3 -0.47(-1.11%)
Apr 28, 2023 41.93 42.00 41.90 41.90 700 +0.12(+0.29%)
Apr 27, 2023 41.78 41.78 41.78 41.78 0 +0.20(+0.48%)
Apr 26, 2023 41.57 41.69 41.57 41.58 4,281 -0.16(-0.38%)
Apr 25, 2023 41.74 41.74 41.74 41.74 121 -0.05(-0.12%)
Apr 24, 2023 41.79 41.79 41.79 41.79 100 +0.08(+0.18%)
Apr 21, 2023 41.71 41.71 41.71 41.71 100 +0.14(+0.35%)
Apr 20, 2023 41.57 41.57 41.57 41.57 0 -0.09(-0.22%)
Apr 19, 2023 41.66 41.66 41.66 41.66 0 -0.07(-0.17%)
Apr 18, 2023 41.73 41.73 41.73 41.73 0 +0.04(+0.10%)
Apr 17, 2023 41.75 41.75 41.69 41.69 1,532 -0.06(-0.15%)
Apr 14, 2023 41.84 41.84 41.75 41.75 565 -0.14(-0.33%)
Apr 13, 2023 41.87 41.89 41.87 41.89 1,111 +0.27(+0.65%)
Apr 12, 2023 41.62 41.62 41.62 41.62 2 -0.01(-0.02%)
Apr 11, 2023 41.63 41.63 41.63 41.63 13 +0.13(+0.31%)
Apr 10, 2023 41.50 41.50 41.50 41.50 1 -0.08(-0.20%)
Apr 06, 2023 41.58 41.58 41.58 41.58 102 +0.23(+0.56%)
Apr 05, 2023 41.59 41.59 41.35 41.35 663 -0.17(-0.40%)
Apr 04, 2023 41.72 41.72 41.51 41.52 401 -0.19(-0.47%)
Apr 03, 2023 41.71 41.71 41.71 41.71 300 -0.35(-0.83%)
Mar 31, 2023 42.06 42.06 42.06 42.06 300 +0.48(+1.16%)
Mar 30, 2023 41.58 41.58 41.58 41.58 0 +0.24(+0.58%)
Mar 29, 2023 41.34 41.34 41.34 41.34 0 +0.49(+1.19%)
Mar 28, 2023 40.85 40.85 40.85 40.85 300 +0.00(+0.01%)
Mar 27, 2023 40.85 40.85 40.85 40.85 0 -0.04(-0.10%)
Mar 24, 2023 40.89 40.89 40.89 40.89 0 -0.10(-0.25%)
Mar 23, 2023 40.99 40.99 40.99 40.99 300 -0.13(-0.32%)
Mar 22, 2023 41.24 41.29 41.12 41.12 2,000 +0.05(+0.13%)
Mar 21, 2023 41.07 41.07 41.07 41.07 900 +0.42(+1.04%)
Mar 20, 2023 40.65 40.65 40.65 40.65 1 -0.15(-0.38%)
Mar 17, 2023 40.80 40.80 40.80 40.80 300 -0.19(-0.45%)
Mar 16, 2023 40.70 40.99 40.70 40.99 1,310 +0.28(+0.69%)
Mar 15, 2023 40.73 40.73 40.70 40.70 328 -0.13(-0.33%)
Mar 14, 2023 40.84 40.84 40.84 40.84 0 +0.35(+0.85%)
Mar 13, 2023 40.49 40.49 40.49 40.49 0 -0.28(-0.68%)
Mar 10, 2023 40.77 40.77 40.77 40.77 100 -0.02(-0.04%)
Mar 09, 2023 40.79 40.79 40.79 40.79 1 -0.13(-0.32%)
Mar 08, 2023 40.92 40.92 40.92 40.92 20 -0.20(-0.48%)
Mar 07, 2023 41.12 41.12 41.12 41.12 63 -0.27(-0.65%)
Mar 06, 2023 41.39 41.39 41.39 41.39 2 -0.02(-0.04%)
Mar 03, 2023 41.40 41.40 41.40 41.40 100 +0.39(+0.95%)
Mar 02, 2023 41.01 41.01 41.01 41.01 0 +0.01(+0.02%)
Mar 01, 2023 41.01 41.01 41.01 41.01 8 -0.35(-0.85%)
Feb 28, 2023 41.36 41.36 41.36 41.36 28 -0.10(-0.24%)
Feb 27, 2023 41.46 41.46 41.46 41.46 25 +0.24(+0.58%)
Feb 24, 2023 41.22 41.22 41.22 41.22 309 -0.26(-0.62%)
Feb 23, 2023 41.48 41.48 41.48 41.48 5 +0.36(+0.88%)
Feb 22, 2023 41.12 41.12 41.12 41.12 100 +0.33(+0.82%)
Feb 21, 2023 41.14 41.14 40.78 40.78 320 -0.68(-1.64%)
Feb 17, 2023 41.46 41.46 41.46 41.46 0 +0.18(+0.43%)
Feb 16, 2023 41.28 41.28 41.28 41.28 4 -0.34(-0.82%)
Feb 15, 2023 41.65 41.66 41.63 41.63 480 -0.06(-0.14%)
Feb 14, 2023 41.69 41.69 41.69 41.69 0 -0.03(-0.08%)
Feb 13, 2023 41.69 41.72 41.69 41.72 128 +0.13(+0.32%)
Feb 10, 2023 41.59 41.59 41.59 41.59 100 -0.32(-0.76%)
Feb 09, 2023 41.91 41.91 41.91 41.91 1 -0.23(-0.55%)
Feb 08, 2023 42.14 42.14 42.14 42.14 11 -0.26(-0.61%)
Feb 07, 2023 42.18 42.40 42.18 42.40 103 +0.25(+0.60%)
Feb 06, 2023 42.14 42.14 42.14 42.14 0 -0.25(-0.59%)
Feb 03, 2023 42.38 42.39 42.38 42.39 142 -0.45(-1.06%)
Feb 02, 2023 42.85 42.85 42.85 42.85 0 +0.20(+0.46%)
Feb 01, 2023 42.65 42.65 42.65 42.65 0 +0.18(+0.42%)
Jan 31, 2023 42.47 42.47 42.47 42.47 100 +0.35(+0.82%)
Jan 30, 2023 42.12 42.12 42.12 42.12 25 -0.28(-0.65%)
Jan 27, 2023 42.40 42.40 42.40 42.40 100 -0.10(-0.23%)
Jan 26, 2023 42.50 42.50 42.50 42.50 1 +0.11(+0.27%)
Jan 25, 2023 42.30 42.38 42.24 42.38 431 +0.04(+0.10%)
Jan 24, 2023 42.33 42.34 42.33 42.34 847 +0.00(+0.01%)
Jan 23, 2023 42.34 42.34 42.34 42.34 1 +0.01(+0.02%)
Jan 20, 2023 42.33 42.33 42.33 42.33 0 +0.06(+0.14%)
Jan 19, 2023 42.27 42.27 42.27 42.27 0 -0.26(-0.61%)
Jan 18, 2023 42.53 42.53 42.53 42.53 75 +0.05(+0.11%)
Jan 17, 2023 42.48 42.48 42.48 42.48 385 -0.13(-0.31%)
Jan 13, 2023 42.42 42.61 42.42 42.61 600 +0.01(+0.02%)
Jan 12, 2023 42.46 42.60 42.46 42.60 735 +0.30(+0.71%)
Jan 11, 2023 42.30 42.30 42.30 42.30 1 +0.27(+0.63%)
Jan 10, 2023 42.11 42.11 42.04 42.04 100 -0.02(-0.06%)
Jan 09, 2023 42.03 42.06 42.03 42.06 1,101 +0.15(+0.36%)
Jan 06, 2023 41.59 41.91 41.59 41.91 1,305 +0.59(+1.44%)
Jan 05, 2023 41.30 41.32 41.30 41.31 1,000 -0.17(-0.40%)
Jan 04, 2023 41.48 41.48 41.48 41.48 100 +0.51(+1.24%)
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.