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 +0.37(+0.92%)
Jun 14, 2023 39.62 39.62 39.62 39.62 12 +0.11(+0.28%)
Jun 13, 2023 39.59 39.59 39.51 39.51 550 -0.00(-0.01%)
Jun 12, 2023 39.52 39.52 39.52 39.52 77 -0.10(-0.25%)
Jun 09, 2023 39.47 39.61 39.47 39.61 495 -0.00(-0.01%)
Jun 08, 2023 39.63 39.66 39.62 39.62 4,221 +0.04(+0.11%)
Jun 07, 2023 39.57 39.57 39.57 39.57 24 -0.24(-0.61%)
Jun 06, 2023 39.81 39.81 39.81 39.81 42 +0.08(+0.21%)
Jun 05, 2023 39.80 39.80 39.73 39.73 189 +0.01(+0.02%)
Jun 02, 2023 39.72 39.72 39.72 39.72 100 +0.15(+0.38%)
Jun 01, 2023 39.57 39.57 39.57 39.57 50 +0.18(+0.46%)
May 31, 2023 39.39 39.39 39.39 39.39 0 -0.07(-0.18%)
May 30, 2023 39.41 39.47 39.41 39.47 104 +0.12(+0.31%)
May 26, 2023 39.35 39.35 39.34 39.34 104 +0.11(+0.28%)
May 25, 2023 39.27 39.31 39.23 39.23 737 +0.04(+0.10%)
May 24, 2023 39.19 39.19 39.19 39.19 5 -0.26(-0.67%)
May 23, 2023 39.46 39.46 39.46 39.46 0 -0.23(-0.57%)
May 22, 2023 39.66 39.69 39.66 39.69 394 +0.20(+0.52%)
May 19, 2023 39.48 39.48 39.48 39.48 0 +0.01(+0.02%)
May 18, 2023 39.42 39.48 39.42 39.48 104 -0.05(-0.11%)
May 17, 2023 39.52 39.52 39.52 39.52 0 +0.12(+0.32%)
May 16, 2023 39.40 39.40 39.40 39.40 0 -0.29(-0.73%)
May 15, 2023 39.69 39.69 39.69 39.69 0 -0.03(-0.09%)
May 12, 2023 39.79 39.79 39.72 39.72 113 -0.12(-0.29%)
May 11, 2023 39.84 39.84 39.84 39.84 0 -0.03(-0.08%)
May 10, 2023 39.89 39.89 39.87 39.87 627 +0.16(+0.39%)
May 09, 2023 39.58 39.81 39.57 39.72 3,546 -0.03(-0.07%)
May 08, 2023 39.74 39.74 39.66 39.74 534 -0.10(-0.26%)
May 05, 2023 39.85 39.85 39.85 39.85 104 +0.21(+0.54%)
May 04, 2023 39.63 39.63 39.63 39.63 2 -0.13(-0.32%)
May 03, 2023 39.76 39.76 39.76 39.76 37 -0.02(-0.04%)
May 02, 2023 39.77 39.77 39.77 39.77 2 -0.00(-0.00%)
May 01, 2023 39.78 39.78 39.78 39.78 3 -0.18(-0.46%)
Apr 28, 2023 39.99 40.05 39.96 39.96 734 +0.11(+0.29%)
Apr 27, 2023 39.84 39.84 39.84 39.84 0 +0.19(+0.48%)
Apr 26, 2023 39.64 39.76 39.64 39.65 4,489 -0.15(-0.38%)
Apr 25, 2023 39.80 39.80 39.80 39.80 126 -0.05(-0.12%)
Apr 24, 2023 39.85 39.85 39.85 39.85 104 +0.07(+0.18%)
Apr 21, 2023 39.78 39.78 39.78 39.78 104 +0.14(+0.35%)
Apr 20, 2023 39.64 39.64 39.64 39.64 0 -0.09(-0.22%)
Apr 19, 2023 39.73 39.73 39.73 39.73 0 -0.07(-0.17%)
Apr 18, 2023 39.80 39.80 39.80 39.80 0 +0.04(+0.10%)
Apr 17, 2023 39.81 39.81 39.75 39.75 1,606 -0.06(-0.15%)
Apr 14, 2023 39.90 39.90 39.81 39.81 592 -0.13(-0.33%)
Apr 13, 2023 39.93 39.95 39.93 39.95 1,165 +0.26(+0.65%)
Apr 12, 2023 39.69 39.69 39.69 39.69 2 -0.01(-0.02%)
Apr 11, 2023 39.70 39.70 39.70 39.70 13 +0.12(+0.31%)
Apr 10, 2023 39.57 39.57 39.57 39.57 1 -0.08(-0.20%)
Apr 06, 2023 39.65 39.65 39.65 39.65 106 +0.22(+0.56%)
Apr 05, 2023 39.66 39.66 39.43 39.43 695 -0.16(-0.40%)
Apr 04, 2023 39.79 39.79 39.59 39.59 420 -0.19(-0.47%)
Apr 03, 2023 39.78 39.78 39.78 39.78 314 -0.06(-0.16%)
Mar 31, 2023 39.84 39.84 39.84 39.84 316 +0.46(+1.16%)
Mar 30, 2023 39.38 39.38 39.38 39.38 0 +0.23(+0.58%)
Mar 29, 2023 39.15 39.15 39.15 39.15 0 +0.46(+1.19%)
Mar 28, 2023 38.69 38.69 38.69 38.69 316 +0.00(+0.01%)
Mar 27, 2023 38.69 38.69 38.69 38.69 0 -0.04(-0.10%)
Mar 24, 2023 38.73 38.73 38.73 38.73 0 -0.10(-0.25%)
Mar 23, 2023 38.82 38.82 38.82 38.82 316 -0.12(-0.32%)
Mar 22, 2023 39.06 39.11 38.95 38.95 2,111 +0.05(+0.13%)
Mar 21, 2023 38.90 38.90 38.90 38.90 950 +0.40(+1.04%)
Mar 20, 2023 38.50 38.50 38.50 38.50 1 -0.15(-0.38%)
Mar 17, 2023 38.64 38.64 38.64 38.64 316 -0.18(-0.45%)
Mar 16, 2023 38.55 38.82 38.55 38.82 1,383 +0.27(+0.69%)
Mar 15, 2023 38.58 38.58 38.55 38.55 346 -0.13(-0.33%)
Mar 14, 2023 38.68 38.68 38.68 38.68 0 +0.33(+0.85%)
Mar 13, 2023 38.35 38.35 38.35 38.35 0 -0.26(-0.68%)
Mar 10, 2023 38.62 38.62 38.62 38.62 105 -0.02(-0.04%)
Mar 09, 2023 38.63 38.63 38.63 38.63 1 -0.13(-0.32%)
Mar 08, 2023 38.76 38.76 38.76 38.76 21 -0.19(-0.48%)
Mar 07, 2023 38.95 38.95 38.95 38.95 66 -0.25(-0.65%)
Mar 06, 2023 39.20 39.20 39.20 39.20 2 -0.01(-0.04%)
Mar 03, 2023 39.22 39.22 39.22 39.22 105 +0.37(+0.95%)
Mar 02, 2023 38.85 38.85 38.85 38.85 0 +0.01(+0.02%)
Mar 01, 2023 38.84 38.84 38.84 38.84 8 -0.09(-0.23%)
Feb 28, 2023 38.93 38.93 38.93 38.93 29 -0.09(-0.24%)
Feb 27, 2023 39.02 39.02 39.02 39.02 26 +0.23(+0.58%)
Feb 24, 2023 38.80 38.80 38.80 38.80 328 -0.24(-0.62%)
Feb 23, 2023 39.04 39.04 39.04 39.04 5 +0.34(+0.88%)
Feb 22, 2023 38.70 38.70 38.70 38.70 106 +0.31(+0.82%)
Feb 21, 2023 38.72 38.72 38.39 38.39 339 -0.64(-1.64%)
Feb 17, 2023 39.03 39.03 39.03 39.03 0 +0.17(+0.43%)
Feb 16, 2023 38.86 38.86 38.86 38.86 4 -0.32(-0.82%)
Feb 15, 2023 39.20 39.21 39.18 39.18 509 -0.06(-0.14%)
Feb 14, 2023 39.24 39.24 39.24 39.24 0 -0.03(-0.08%)
Feb 13, 2023 39.24 39.27 39.24 39.27 135 +0.12(+0.32%)
Feb 10, 2023 39.15 39.15 39.15 39.15 106 -0.30(-0.76%)
Feb 09, 2023 39.45 39.45 39.45 39.45 1 -0.22(-0.55%)
Feb 08, 2023 39.66 39.66 39.66 39.66 11 -0.24(-0.61%)
Feb 07, 2023 39.70 39.91 39.70 39.91 109 +0.24(+0.60%)
Feb 06, 2023 39.67 39.67 39.67 39.67 0 -0.24(-0.59%)
Feb 03, 2023 39.89 39.91 39.89 39.91 150 -0.43(-1.06%)
Feb 02, 2023 40.33 40.33 40.33 40.33 0 +0.19(+0.46%)
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.