Skip to main content

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

41.12 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.16 41.19 41.07 41.12 1,796 -0.02(-0.05%)
Mar 27, 2024 41.09 41.14 41.07 41.14 1,146 +0.16(+0.39%)
Mar 26, 2024 40.99 40.99 40.98 40.98 1,074 +0.01(+0.02%)
Mar 25, 2024 41.10 41.10 40.97 40.97 3,042 -0.15(-0.36%)
Mar 22, 2024 41.12 41.12 41.12 41.12 0 +0.14(+0.35%)
Mar 21, 2024 40.98 40.98 40.98 40.98 66 +0.04(+0.11%)
Mar 20, 2024 40.92 40.93 40.92 40.93 19,574 +0.06(+0.15%)
Mar 19, 2024 40.88 40.88 40.87 40.87 738 +0.12(+0.29%)
Mar 18, 2024 40.77 40.77 40.76 40.76 1,154 -0.10(-0.25%)
Mar 15, 2024 40.84 40.86 40.81 40.86 2,193 +0.08(+0.19%)
Mar 14, 2024 40.78 40.78 40.78 40.78 82 -0.27(-0.66%)
Mar 13, 2024 41.11 41.11 41.05 41.05 171 -0.03(-0.06%)
Mar 12, 2024 41.08 41.08 41.08 41.08 20 -0.12(-0.30%)
Mar 11, 2024 41.20 41.20 41.20 41.20 4 -0.01(-0.02%)
Mar 08, 2024 41.13 41.21 41.13 41.21 1,182 +0.07(+0.18%)
Mar 07, 2024 41.05 41.13 41.05 41.13 822 +0.08(+0.19%)
Mar 06, 2024 41.15 41.15 41.06 41.06 330 +0.08(+0.20%)
Mar 05, 2024 40.97 40.97 40.97 40.97 113 +0.19(+0.47%)
Mar 04, 2024 40.78 40.78 40.78 40.78 13 -0.08(-0.19%)
Mar 01, 2024 40.86 40.86 40.86 40.86 100 +0.22(+0.53%)
Feb 29, 2024 40.71 40.71 40.64 40.64 843 +0.04(+0.10%)
Feb 28, 2024 40.56 40.60 40.56 40.60 8,802 +0.02(+0.06%)
Feb 27, 2024 40.59 40.59 40.58 40.58 108,295 -0.05(-0.12%)
Feb 26, 2024 40.63 40.63 40.63 40.63 0 -0.12(-0.29%)
Feb 23, 2024 40.69 40.78 40.69 40.75 2,554 +0.13(+0.32%)
Feb 22, 2024 40.62 40.62 40.62 40.62 2 +0.02(+0.04%)
Feb 21, 2024 40.62 40.62 40.60 40.60 503 -0.08(-0.19%)
Feb 20, 2024 40.68 40.69 40.68 40.68 2,061 +0.11(+0.28%)
Feb 16, 2024 40.57 40.57 40.57 40.57 100 -0.11(-0.26%)
Feb 15, 2024 40.67 40.67 40.67 40.67 2 +0.10(+0.25%)
Feb 14, 2024 40.56 40.57 40.56 40.57 640 +0.14(+0.34%)
Feb 13, 2024 40.43 40.43 40.43 40.43 849 -0.34(-0.83%)
Feb 12, 2024 40.77 40.77 40.77 40.77 5 +0.01(+0.04%)
Feb 09, 2024 40.75 40.75 40.75 40.75 0 -0.03(-0.08%)
Feb 08, 2024 40.78 40.78 40.78 40.78 87 -0.20(-0.48%)
Feb 07, 2024 40.99 41.04 40.98 40.98 579 -0.09(-0.22%)
Feb 06, 2024 41.07 41.07 41.07 41.07 2 +0.20(+0.49%)
Feb 05, 2024 40.89 40.89 40.87 40.87 230 -0.33(-0.81%)
Feb 02, 2024 41.07 41.21 41.07 41.21 10,544 -0.31(-0.75%)
Feb 01, 2024 41.52 41.52 41.52 41.52 103 +0.31(+0.75%)
Jan 31, 2024 41.33 41.33 41.21 41.21 145,834 +0.06(+0.16%)
Jan 30, 2024 41.14 41.14 41.14 41.14 2 +0.08(+0.20%)
Jan 29, 2024 41.06 41.06 41.06 41.06 18 +0.14(+0.34%)
Jan 26, 2024 40.92 40.92 40.92 40.92 100 -0.06(-0.14%)
Jan 25, 2024 40.96 41.00 40.96 40.98 883 +0.22(+0.54%)
Jan 24, 2024 40.82 40.82 40.76 40.76 12,325 -0.08(-0.19%)
Jan 23, 2024 40.84 40.84 40.84 40.84 3 -0.10(-0.25%)
Jan 22, 2024 40.97 40.97 40.94 40.94 305 +0.10(+0.24%)
Jan 19, 2024 40.84 40.84 40.84 40.84 0 +0.04(+0.09%)
Jan 18, 2024 40.80 40.80 40.80 40.80 2 -0.09(-0.23%)
Jan 17, 2024 40.89 40.89 40.89 40.89 7 -0.07(-0.18%)
Jan 16, 2024 41.12 41.12 40.97 40.97 253 -0.32(-0.78%)
Jan 12, 2024 41.29 41.29 41.29 41.29 100 +0.12(+0.28%)
Jan 11, 2024 41.17 41.17 41.17 41.17 135 +0.20(+0.48%)
Jan 10, 2024 40.98 40.98 40.98 40.98 33 -0.05(-0.12%)
Jan 09, 2024 41.01 41.02 41.01 41.02 1,007 +0.08(+0.19%)
Jan 08, 2024 40.95 40.95 40.95 40.95 40 +0.22(+0.55%)
Jan 05, 2024 40.72 40.72 40.72 40.72 100 -0.16(-0.38%)
Jan 04, 2024 40.92 40.92 40.88 40.88 378 -0.18(-0.43%)
Jan 03, 2024 41.06 41.06 41.06 41.06 1,027 -0.06(-0.14%)
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.