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 )

40.05 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 40.05 0 -0.04(-0.11%)
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 +0.00(+0.00%)
Jun 30, 2023 40.33 40.33 40.33 40.33 100 +0.21(+0.51%)
Jun 29, 2023 40.13 40.13 40.13 40.13 100 -0.02(-0.05%)
Jun 28, 2023 40.15 40.15 40.15 40.15 2 +0.21(+0.53%)
Jun 27, 2023 39.94 39.94 39.94 39.94 523 +0.07(+0.18%)
Jun 26, 2023 39.80 39.87 39.80 39.87 233 +0.09(+0.23%)
Jun 23, 2023 39.77 39.77 39.77 39.77 100 -0.12(-0.29%)
Jun 22, 2023 39.89 39.89 39.89 39.89 20 -0.01(-0.04%)
Jun 21, 2023 39.90 39.90 39.90 39.90 51 -0.17(-0.42%)
Jun 20, 2023 40.02 40.07 40.02 40.07 578 -0.07(-0.18%)
Jun 16, 2023 40.15 40.15 40.15 40.15 281 +0.16(+0.40%)
Jun 15, 2023 39.91 39.99 39.91 39.99 11,573 +0.23(+0.59%)
May 08, 2023 39.75 39.75 39.67 39.75 534 -0.10(-0.26%)
May 05, 2023 39.86 39.86 39.86 39.86 104 +0.21(+0.54%)
May 04, 2023 39.64 39.64 39.64 39.64 2 -0.13(-0.32%)
May 03, 2023 39.77 39.77 39.77 39.77 37 -0.02(-0.04%)
May 02, 2023 39.79 39.79 39.79 39.79 2 -0.00(-0.00%)
May 01, 2023 39.79 39.79 39.79 39.79 3 -0.18(-0.46%)
Apr 28, 2023 40.00 40.06 39.97 39.97 733 +0.11(+0.29%)
Apr 27, 2023 39.85 39.85 39.85 39.85 0 +0.19(+0.48%)
Apr 26, 2023 39.65 39.77 39.65 39.66 4,487 -0.15(-0.38%)
Apr 25, 2023 39.82 39.82 39.82 39.82 126 -0.05(-0.12%)
Apr 24, 2023 39.86 39.86 39.86 39.86 104 +0.07(+0.18%)
Apr 21, 2023 39.79 39.79 39.79 39.79 104 +0.14(+0.35%)
Apr 20, 2023 39.65 39.65 39.65 39.65 0 -0.09(-0.22%)
Apr 19, 2023 39.74 39.74 39.74 39.74 0 -0.07(-0.17%)
Apr 18, 2023 39.81 39.81 39.81 39.81 0 +0.04(+0.10%)
Apr 17, 2023 39.83 39.83 39.77 39.77 1,606 -0.06(-0.15%)
Apr 14, 2023 39.91 39.91 39.83 39.83 592 -0.13(-0.33%)
Apr 13, 2023 39.94 39.96 39.94 39.96 1,164 +0.26(+0.65%)
Apr 12, 2023 39.70 39.70 39.70 39.70 2 -0.01(-0.02%)
Apr 11, 2023 39.71 39.71 39.71 39.71 13 +0.12(+0.31%)
Apr 10, 2023 39.58 39.58 39.58 39.58 1 -0.08(-0.20%)
Apr 06, 2023 39.66 39.66 39.66 39.66 106 +0.22(+0.56%)
Apr 05, 2023 39.67 39.67 39.44 39.44 695 -0.16(-0.40%)
Apr 04, 2023 39.80 39.80 39.60 39.60 420 -0.19(-0.47%)
Apr 03, 2023 39.79 39.79 39.79 39.79 314 -0.06(-0.16%)
Mar 31, 2023 39.85 39.85 39.85 39.85 316 +0.46(+1.16%)
Mar 30, 2023 39.39 39.39 39.39 39.39 0 +0.23(+0.58%)
Mar 29, 2023 39.16 39.16 39.16 39.16 0 +0.46(+1.19%)
Mar 28, 2023 38.70 38.70 38.70 38.70 316 +0.00(+0.01%)
Mar 27, 2023 38.70 38.70 38.70 38.70 0 -0.04(-0.10%)
Mar 24, 2023 38.74 38.74 38.74 38.74 0 -0.10(-0.25%)
Mar 23, 2023 38.84 38.84 38.84 38.84 316 -0.12(-0.32%)
Mar 22, 2023 39.07 39.12 38.96 38.96 2,110 +0.05(+0.13%)
Mar 21, 2023 38.91 38.91 38.91 38.91 949 +0.40(+1.04%)
Mar 20, 2023 38.51 38.51 38.51 38.51 1 -0.15(-0.38%)
Mar 17, 2023 38.66 38.66 38.66 38.66 316 -0.18(-0.45%)
Mar 16, 2023 38.56 38.83 38.56 38.83 1,382 +0.27(+0.69%)
Mar 15, 2023 38.59 38.59 38.57 38.57 346 -0.13(-0.33%)
Mar 14, 2023 38.69 38.69 38.69 38.69 0 +0.33(+0.85%)
Mar 13, 2023 38.37 38.37 38.37 38.37 0 -0.26(-0.68%)
Mar 10, 2023 38.63 38.63 38.63 38.63 105 -0.02(-0.04%)
Mar 09, 2023 38.65 38.65 38.65 38.65 1 -0.13(-0.32%)
Mar 08, 2023 38.77 38.77 38.77 38.77 21 -0.19(-0.48%)
Mar 07, 2023 38.96 38.96 38.96 38.96 66 -0.25(-0.65%)
Mar 06, 2023 39.21 39.21 39.21 39.21 2 -0.01(-0.04%)
Mar 03, 2023 39.23 39.23 39.23 39.23 105 +0.37(+0.95%)
Mar 02, 2023 38.86 38.86 38.86 38.86 0 +0.01(+0.02%)
Mar 01, 2023 38.85 38.85 38.85 38.85 8 -0.09(-0.23%)
Feb 28, 2023 38.94 38.94 38.94 38.94 29 -0.09(-0.24%)
Feb 27, 2023 39.04 39.04 39.04 39.04 26 +0.23(+0.58%)
Feb 24, 2023 38.81 38.81 38.81 38.81 328 -0.24(-0.62%)
Feb 23, 2023 39.05 39.05 39.05 39.05 5 +0.34(+0.88%)
Feb 22, 2023 38.71 38.71 38.71 38.71 106 +0.31(+0.82%)
Feb 21, 2023 38.74 38.74 38.40 38.40 339 -0.64(-1.64%)
Feb 17, 2023 39.04 39.04 39.04 39.04 0 +0.17(+0.43%)
Feb 16, 2023 38.87 38.87 38.87 38.87 4 -0.32(-0.82%)
Feb 15, 2023 39.22 39.23 39.19 39.19 509 -0.06(-0.14%)
Feb 14, 2023 39.25 39.25 39.25 39.25 0 -0.03(-0.08%)
Feb 13, 2023 39.25 39.28 39.25 39.28 135 +0.12(+0.32%)
Feb 10, 2023 39.16 39.16 39.16 39.16 106 -0.30(-0.76%)
Feb 09, 2023 39.46 39.46 39.46 39.46 1 -0.22(-0.55%)
Feb 08, 2023 39.68 39.68 39.68 39.68 11 -0.24(-0.61%)
Feb 07, 2023 39.72 39.92 39.72 39.92 109 +0.24(+0.60%)
Feb 06, 2023 39.68 39.68 39.68 39.68 0 -0.24(-0.59%)
Feb 03, 2023 39.90 39.92 39.90 39.92 150 -0.43(-1.06%)
Feb 02, 2023 40.34 40.34 40.34 40.34 0 +0.19(+0.46%)
Feb 01, 2023 40.16 40.16 40.16 40.16 0 +0.42(+1.06%)
Jan 31, 2023 39.73 39.73 39.73 39.73 106 +0.32(+0.82%)
Jan 30, 2023 39.41 39.41 39.41 39.41 26 -0.26(-0.65%)
Jan 27, 2023 39.67 39.67 39.67 39.67 106 -0.09(-0.23%)
Jan 26, 2023 39.76 39.76 39.76 39.76 1 +0.11(+0.27%)
Jan 25, 2023 39.58 39.65 39.52 39.65 460 +0.04(+0.10%)
Jan 24, 2023 39.60 39.61 39.60 39.61 905 +0.00(+0.01%)
Jan 23, 2023 39.61 39.61 39.61 39.61 1 +0.01(+0.02%)
Jan 20, 2023 39.60 39.60 39.60 39.60 0 +0.06(+0.14%)
Jan 19, 2023 39.55 39.55 39.55 39.55 0 -0.24(-0.61%)
Jan 18, 2023 39.79 39.79 39.79 39.79 80 +0.04(+0.11%)
Jan 17, 2023 39.74 39.74 39.74 39.74 411 -0.12(-0.31%)
Jan 13, 2023 39.69 39.87 39.69 39.87 641 +0.01(+0.02%)
Jan 12, 2023 39.73 39.86 39.73 39.86 785 +0.28(+0.71%)
Jan 11, 2023 39.58 39.58 39.58 39.58 1 +0.25(+0.63%)
Jan 10, 2023 39.40 39.40 39.33 39.33 106 -0.02(-0.06%)
Jan 09, 2023 39.32 39.35 39.32 39.35 1,176 +0.14(+0.36%)
Jan 06, 2023 38.91 39.21 38.91 39.21 1,394 +0.56(+1.44%)
Jan 05, 2023 38.64 38.66 38.64 38.65 1,068 -0.15(-0.40%)
Jan 04, 2023 38.81 38.81 38.81 38.81 106 +0.48(+1.24%)
Jan 03, 2023 38.51 38.51 38.33 38.33 641 +0.12(+0.31%)
Dec 30, 2022 38.14 38.21 38.14 38.21 106 -0.05(-0.12%)
Dec 29, 2022 38.26 38.26 38.26 38.26 0 +0.52(+1.37%)
Dec 28, 2022 38.30 38.30 37.74 37.74 7,986 -0.51(-1.35%)
Dec 27, 2022 38.26 38.26 38.26 38.26 321 -0.35(-0.92%)
Dec 23, 2022 38.49 38.61 38.49 38.61 123 +0.05(+0.12%)
Dec 22, 2022 38.43 38.57 38.42 38.57 2,011 -0.16(-0.41%)
Dec 21, 2022 38.73 38.73 38.73 38.73 0 +0.22(+0.56%)
Dec 20, 2022 38.51 38.51 38.51 38.51 348 -0.07(-0.17%)
Dec 19, 2022 38.59 38.59 38.57 38.57 748 -0.10(-0.26%)
Dec 16, 2022 38.74 38.74 38.68 38.68 384 -0.29(-0.75%)
Dec 15, 2022 38.93 38.97 38.93 38.97 487 -0.13(-0.33%)
Dec 14, 2022 39.28 39.28 39.10 39.10 645 -0.18(-0.45%)
Dec 13, 2022 39.27 39.27 39.27 39.27 322 +0.46(+1.18%)
Dec 12, 2022 38.85 38.85 38.82 38.82 322 +0.06(+0.16%)
Dec 09, 2022 38.65 38.75 38.65 38.75 645 +0.04(+0.10%)
Dec 08, 2022 38.74 38.74 38.72 38.72 653 +0.05(+0.12%)
Dec 07, 2022 38.50 38.67 38.50 38.67 216 +0.19(+0.48%)
Dec 06, 2022 38.66 38.66 38.42 38.48 5,273 -0.04(-0.10%)
Dec 05, 2022 38.78 38.78 38.49 38.52 886 -0.41(-1.04%)
Dec 02, 2022 38.65 38.93 38.65 38.93 1,829 +0.06(+0.15%)
Dec 01, 2022 38.95 38.95 38.72 38.87 1,506 +0.08(+0.20%)
Nov 30, 2022 38.79 38.79 38.49 38.79 759 +0.50(+1.30%)
Nov 29, 2022 38.29 38.29 38.29 38.29 1 +0.18(+0.46%)
Nov 28, 2022 38.42 38.42 38.12 38.12 753 -0.40(-1.03%)
Nov 25, 2022 38.59 38.59 38.41 38.51 324 -0.12(-0.31%)
Nov 23, 2022 38.38 38.63 38.38 38.63 654 +0.24(+0.63%)
Nov 22, 2022 38.26 38.39 38.26 38.39 328 +0.26(+0.67%)
Nov 21, 2022 38.12 38.13 38.12 38.13 817 -0.02(-0.05%)
Nov 18, 2022 38.23 38.23 38.15 38.15 433 +0.12(+0.32%)
Nov 17, 2022 37.90 38.03 37.90 38.03 651 -0.18(-0.46%)
Nov 16, 2022 38.27 38.27 38.21 38.21 672 -0.00(-0.00%)
Nov 15, 2022 38.29 38.29 38.21 38.21 328 +0.33(+0.86%)
Nov 14, 2022 38.11 38.11 37.88 37.88 328 -0.30(-0.78%)
Nov 11, 2022 38.06 38.18 38.06 38.18 1,411 +0.16(+0.42%)
Nov 10, 2022 38.02 38.02 38.02 38.02 3 +0.99(+2.68%)
Nov 09, 2022 37.38 37.38 37.02 37.02 959 -0.42(-1.13%)
Nov 08, 2022 37.54 37.54 37.45 37.45 654 +0.04(+0.11%)
Nov 07, 2022 37.54 37.54 37.41 37.41 327 -0.03(-0.09%)
Nov 04, 2022 37.44 37.44 37.44 37.44 541 +0.27(+0.72%)
Nov 03, 2022 37.17 37.17 37.17 37.17 10 -0.21(-0.57%)
Nov 02, 2022 37.80 37.38 37.38 0 -0.28(-0.75%)
Nov 01, 2022 37.67 37.67 37.67 37.67 54 +0.25(+0.66%)
Oct 31, 2022 37.88 37.88 37.42 37.42 108 -0.61(-1.60%)
Oct 28, 2022 38.03 38.03 38.03 38.03 108 +0.28(+0.74%)
Oct 27, 2022 37.75 37.75 37.75 37.75 217 +0.22(+0.59%)
Oct 26, 2022 37.40 37.53 37.37 37.53 2,753 +0.14(+0.37%)
Oct 25, 2022 37.39 37.39 37.39 37.39 264 +0.28(+0.76%)
Oct 24, 2022 37.11 47 +0.03(+0.08%)
Oct 21, 2022 37.08 37.08 37.08 37.08 108 +0.30(+0.80%)
Oct 20, 2022 37.00 37.00 36.78 36.78 651 -0.20(-0.55%)
Oct 19, 2022 36.99 36.99 36.99 36.99 327 -0.19(-0.51%)
Oct 18, 2022 37.17 37.17 37.17 37.17 2 +0.22(+0.60%)
Oct 17, 2022 36.95 36.95 36.95 36.95 0 +0.40(+1.10%)
Oct 14, 2022 36.55 36.55 36.55 36.55 108 -0.14(-0.39%)
Oct 13, 2022 36.70 36.70 36.70 36.70 0 -0.03(-0.09%)
Oct 12, 2022 36.73 36.73 36.73 36.73 220 +0.05(+0.13%)
Oct 11, 2022 36.64 36.68 36.64 36.68 443 +0.18(+0.48%)
Oct 10, 2022 36.96 36.96 36.51 36.51 439 -0.45(-1.22%)
Oct 07, 2022 37.18 37.18 36.96 36.96 435 -0.31(-0.83%)
Oct 06, 2022 37.48 37.48 37.27 37.27 109 -0.11(-0.30%)
Oct 05, 2022 37.34 37.38 37.19 37.38 891 -0.12(-0.32%)
Oct 04, 2022 37.33 37.50 37.33 37.50 108 +0.65(+1.76%)
Oct 03, 2022 36.72 36.85 36.72 36.85 477 +0.40(+1.10%)
Sep 30, 2022 36.68 36.68 36.45 36.45 109 -0.15(-0.40%)
Sep 29, 2022 36.59 36.59 36.59 36.59 37 -0.33(-0.90%)
Sep 28, 2022 36.72 36.93 36.72 36.93 325 +0.59(+1.62%)
Sep 27, 2022 36.75 36.75 36.34 36.34 111 -0.00(-0.01%)
Sep 26, 2022 36.34 36.34 36.34 36.34 3 -0.48(-1.30%)
Sep 23, 2022 36.79 36.82 36.74 36.82 1,582 -0.44(-1.18%)
Sep 22, 2022 37.38 37.38 37.26 37.26 548 -0.23(-0.61%)
Sep 21, 2022 37.48 37.49 37.48 37.49 468 -0.10(-0.27%)
Sep 20, 2022 37.75 37.75 37.59 37.59 328 -0.38(-1.00%)
Sep 19, 2022 37.89 37.97 37.89 37.97 121 +0.15(+0.39%)
Sep 16, 2022 37.82 37.82 37.82 37.82 109 +0.06(+0.17%)
Sep 15, 2022 37.76 37.76 37.76 37.76 7 -0.28(-0.73%)
Sep 14, 2022 38.03 38.03 38.03 38.03 0 +0.09(+0.25%)
Sep 13, 2022 37.94 37.94 37.94 37.94 26 -0.76(-1.96%)
Sep 12, 2022 38.70 38.70 38.70 38.70 3 +0.08(+0.21%)
Sep 09, 2022 38.62 38.62 38.62 38.62 109 +0.09(+0.22%)
Sep 08, 2022 38.53 38.53 38.53 38.53 1 +0.14(+0.36%)
Sep 07, 2022 38.40 38.40 38.40 38.40 13 +0.56(+1.48%)
Sep 06, 2022 37.84 37.84 37.84 37.84 16 +0.02(+0.06%)
Sep 02, 2022 38.18 38.23 37.80 37.81 53,320 -0.30(-0.79%)
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.