Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.