Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.33 41.33 41.28 41.28 4,542 -0.04(-0.09%)
Mar 30, 2022 41.32 41.32 41.32 41.32 462 -0.07(-0.17%)
Mar 29, 2022 41.03 41.39 41.03 41.39 7,310 +0.46(+1.12%)
Mar 28, 2022 40.75 40.93 40.75 40.93 4,661 +0.10(+0.24%)
Mar 25, 2022 40.95 40.95 40.83 40.83 3,788 -0.15(-0.37%)
Mar 24, 2022 40.98 40.98 40.98 40.98 567 +0.04(+0.09%)
Mar 23, 2022 40.98 40.98 40.93 40.95 1,837 -0.05(-0.13%)
Mar 22, 2022 40.96 41.00 40.93 41.00 2,384 +0.06(+0.15%)
Mar 21, 2022 41.16 41.16 40.94 40.94 2,768 -0.27(-0.66%)
Mar 18, 2022 41.13 41.21 41.13 41.21 4,542 +0.11(+0.26%)
Mar 17, 2022 40.93 41.10 40.93 41.10 7,044 +0.18(+0.43%)
Mar 16, 2022 40.52 40.93 40.52 40.93 19,269 +0.54(+1.33%)
Mar 15, 2022 40.23 40.39 40.23 40.39 3,839 +0.21(+0.53%)
Mar 14, 2022 40.68 40.68 40.18 40.18 5,196 -0.51(-1.26%)
Mar 11, 2022 40.87 40.87 40.69 40.69 3,626 -0.25(-0.62%)
Mar 10, 2022 40.95 40.95 40.95 40.95 1,025 -0.21(-0.51%)
Mar 09, 2022 41.12 41.16 41.12 41.16 2,271 +0.19(+0.47%)
Mar 08, 2022 41.14 41.14 40.96 40.96 8,118 -0.14(-0.34%)
Mar 07, 2022 41.39 41.39 41.10 41.10 9,281 -0.37(-0.89%)
Mar 04, 2022 41.58 41.58 41.47 41.47 6,813 -0.25(-0.59%)
Mar 03, 2022 41.76 41.76 41.72 41.72 2,397 +0.02(+0.04%)
Mar 02, 2022 41.67 41.70 41.67 41.70 2,140 +0.04(+0.08%)
Mar 01, 2022 41.74 41.74 41.67 41.67 1,437 -0.10(-0.24%)
Feb 28, 2022 41.59 41.77 41.59 41.77 5,349 +0.11(+0.25%)
Feb 25, 2022 41.45 41.66 41.58 41.66 45,734 +0.23(+0.56%)
Feb 24, 2022 41.01 41.43 41.01 41.43 25,739 +0.10(+0.25%)
Feb 23, 2022 41.33 41.33 41.33 41.33 1,025 -0.02(-0.04%)
Feb 22, 2022 41.38 41.38 41.35 41.35 912 -0.06(-0.15%)
Feb 18, 2022 41.41 0 +0.01(+0.02%)
Feb 17, 2022 41.45 41.45 41.40 41.40 683 -0.02(-0.04%)
Feb 16, 2022 41.38 41.42 41.38 41.42 2,854 +0.12(+0.30%)
Feb 15, 2022 41.29 41.29 41.29 41.29 0 +0.05(+0.13%)
Feb 14, 2022 41.37 41.37 41.24 41.24 5,356 -0.04(-0.09%)
Feb 11, 2022 41.68 41.68 41.28 41.28 13,087 -0.18(-0.44%)
Feb 10, 2022 41.78 41.78 41.46 41.46 9,212 -0.50(-1.19%)
Feb 09, 2022 41.96 41.96 41.96 41.96 117 +0.12(+0.29%)
Feb 08, 2022 41.84 41.84 41.84 41.84 1,145 +0.04(+0.08%)
Feb 07, 2022 41.78 41.80 41.78 41.80 1,471 +0.00(+0.00%)
Feb 04, 2022 41.96 41.96 41.78 41.80 8,775 -0.28(-0.67%)
Feb 03, 2022 42.21 42.21 42.08 42.08 1,265 -0.25(-0.60%)
Feb 02, 2022 42.33 42.38 42.33 42.34 13,625 +0.10(+0.23%)
Feb 01, 2022 42.20 42.24 42.20 42.24 4,672 +0.16(+0.37%)
Jan 31, 2022 42.01 42.08 42.08 4,734 +0.10(+0.25%)
Jan 28, 2022 42.01 42.01 41.91 41.98 9,033 -0.02(-0.04%)
Jan 27, 2022 42.42 42.42 42.00 42.00 16,007 -0.38(-0.90%)
Jan 26, 2022 42.48 42.48 42.32 42.38 9,417 +0.01(+0.02%)
Jan 25, 2022 42.42 42.37 42.37 42.37 3,054 -0.08(-0.19%)
Jan 24, 2022 42.46 42.46 42.36 42.45 10,389 -0.12(-0.29%)
Jan 21, 2022 42.61 42.61 42.57 42.57 2,384 -0.07(-0.17%)
Jan 20, 2022 42.72 42.72 42.65 42.65 4,573 -0.05(-0.11%)
Jan 19, 2022 42.75 42.75 42.70 42.70 2,401 -0.03(-0.08%)
Jan 18, 2022 42.81 42.81 42.73 42.73 8,368 -0.22(-0.51%)
Jan 14, 2022 42.95 0 -0.01(-0.02%)
Jan 13, 2022 43.03 43.03 42.96 42.96 1,262 -0.08(-0.19%)
Jan 12, 2022 43.04 43.04 43.04 43.04 0 +0.12(+0.27%)
Jan 11, 2022 42.83 42.92 42.83 42.92 4,369 +0.19(+0.45%)
Jan 10, 2022 42.77 42.77 42.70 42.73 5,477 -0.12(-0.29%)
Jan 07, 2022 42.91 42.91 42.85 42.85 3,440 -0.12(-0.28%)
Jan 06, 2022 43.01 43.03 42.98 42.98 3,548 -0.12(-0.28%)
Jan 05, 2022 43.21 43.21 43.10 43.10 8,003 -0.17(-0.38%)
Jan 04, 2022 43.26 43.26 43.26 43.26 11 -0.07(-0.16%)
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.