Dark

FEHY
FlexShares ESG & Climate High Yield Corporate Core Index Fund
stock NYSE

Inactive

Jul 11, 2023

40.05USD-0.107%(-0.04)1,557

Pre-market

0.00USD-100.000%(-40.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-11	40.0500	40.0500	40.0500	40.0500	-0.107%	1,557	0.000%
2023-07-10	40.0000	40.0930	39.9983	40.0930	+0.400%	805	-0.107%
2023-07-07	39.9332	39.9332	39.9332	39.9332	+0.130%	49	+0.292%
2023-07-06	39.7100	39.8814	39.7100	39.8814	-0.675%	204	+0.423%
2023-07-05	40.0700	40.1526	40.0700	40.1526	-0.455%	3,214	-0.256%
2023-07-03	40.5900	40.5900	40.3360	40.3360	-0.744%	922	-0.709%
2023-06-30	40.6383	40.6383	40.6383	40.6383	+0.513%	3	-1.448%
2023-06-29	40.4308	40.4308	40.4308	40.4308	-0.053%	100	-0.942%
2023-06-28	40.4524	40.4524	40.4524	40.4524	+0.528%	2	-0.995%
2023-06-27	40.2398	40.2398	40.2398	40.2398	+0.179%	520	-0.472%
2023-06-26	40.1000	40.1679	40.1000	40.1679	+0.232%	232	-0.294%
2023-06-23	40.0750	40.0750	40.0750	40.0750	-0.288%	20	-0.062%
2023-06-22	40.1909	40.1909	40.1909	40.1909	-0.035%	20	-0.351%
2023-06-21	40.2050	40.2050	40.2050	40.2050	-0.424%	51	-0.386%
2023-06-20	40.3260	40.3760	40.3260	40.3760	-0.183%	574	-0.807%
2023-06-16	40.4550	40.4550	40.4502	40.4502	+0.398%	279	-0.989%
2023-06-15	40.2100	40.2900	40.2100	40.2900	+0.922%	11,487	-0.596%
2023-06-14	39.9221	39.9221	39.9221	39.9221	+0.282%	12	+0.320%
2023-06-13	39.8900	39.8900	39.8100	39.8100	-0.011%	546	+0.603%
2023-06-12	39.8143	39.8143	39.8143	39.8143	-0.246%	77	+0.592%
2023-06-09	39.7700	39.9124	39.7700	39.9124	-0.007%	492	+0.345%
2023-06-08	39.9300	39.9600	39.9150	39.9150	+0.113%	4,190	+0.338%
2023-06-07	39.8698	39.8698	39.8698	39.8698	-0.606%	24	+0.452%
2023-06-06	40.1128	40.1128	40.1128	40.1128	+0.206%	42	-0.157%
2023-06-05	40.1000	40.1000	40.0304	40.0304	+0.018%	188	+0.049%
2023-06-02	40.0232	40.0232	40.0232	40.0232	+0.379%	2	+0.067%
2023-06-01	39.8719	39.8719	39.8719	39.8719	-2.838%	50	+0.447%
2023-05-31	41.0364	41.0364	41.0364	41.0364	-0.183%	0	-2.404%
2023-05-30	41.0500	41.1116	41.0500	41.1116	+0.314%	100	-2.582%
2023-05-26	40.9900	40.9900	40.9830	40.9830	+0.276%	100	-2.277%
2023-05-25	40.9100	40.9500	40.8700	40.8700	+0.100%	708	-2.006%
2023-05-24	40.8291	40.8291	40.8291	40.8291	-0.671%	5	-1.908%
2023-05-23	41.1050	41.1050	41.1050	41.1050	-0.573%	0	-2.567%
2023-05-22	41.3100	41.3419	41.3100	41.3419	+0.518%	379	-3.125%
2023-05-19	41.1288	41.1288	41.1288	41.1288	+0.017%	0	-2.623%
2023-05-18	41.0600	41.1217	41.0600	41.1217	-0.115%	100	-2.606%
2023-05-17	41.1690	41.1690	41.1690	41.1690	+0.317%	0	-2.718%
2023-05-16	41.0389	41.0389	41.0389	41.0389	-0.733%	0	-2.410%
2023-05-15	41.3419	41.3419	41.3419	41.3419	-0.087%	0	-3.125%
2023-05-12	41.4500	41.4500	41.3780	41.3780	-0.291%	109	-3.209%
2023-05-11	41.4986	41.4986	41.4986	41.4986	-0.085%	0	-3.491%
2023-05-10	41.5500	41.5500	41.5338	41.5338	+0.393%	602	-3.573%
2023-05-09	41.2300	41.4700	41.2200	41.3712	-0.070%	3,405	-3.194%
2023-05-08	41.4000	41.4000	41.3100	41.4000	-0.257%	513	-3.261%
2023-05-05	41.5068	41.5068	41.5068	41.5068	+0.541%	15	-3.510%
2023-05-04	41.2834	41.2834	41.2834	41.2834	-0.318%	2	-2.988%
2023-05-03	41.4150	41.4150	41.4150	41.4150	-0.041%	36	-3.296%
2023-05-02	41.4321	41.4321	41.4321	41.4321	-0.004%	2	-3.336%
2023-05-01	41.4339	41.4339	41.4339	41.4339	-1.112%	3	-3.340%
2023-04-28	41.9300	42.0000	41.9000	41.9000	+0.287%	700	-4.415%
2023-04-27	41.7800	41.7800	41.7800	41.7800	+0.481%	0	-4.141%
2023-04-26	41.5700	41.6900	41.5700	41.5800	-0.383%	4,281	-3.680%
2023-04-25	41.7400	41.7400	41.7400	41.7400	-0.120%	121	-4.049%
2023-04-24	41.7900	41.7900	41.7900	41.7900	+0.183%	100	-4.164%
2023-04-21	41.7136	41.7136	41.7136	41.7136	+0.345%	96	-3.988%
2023-04-20	41.5700	41.5700	41.5700	41.5700	-0.218%	0	-3.656%
2023-04-19	41.6608	41.6608	41.6608	41.6608	-0.166%	0	-3.866%
2023-04-18	41.7301	41.7301	41.7301	41.7301	+0.103%	0	-4.026%
2023-04-17	41.7500	41.7500	41.6872	41.6872	-0.150%	1,532	-3.927%
2023-04-14	41.8400	41.8400	41.7498	41.7498	-0.332%	565	-4.071%
2023-04-13	41.8680	41.8890	41.8680	41.8890	+0.652%	1,111	-4.390%
2023-04-12	41.6175	41.6175	41.6175	41.6175	-0.021%	2	-3.766%
2023-04-11	41.6261	41.6261	41.6261	41.6261	+0.312%	13	-3.786%
2023-04-10	41.4968	41.4968	41.4968	41.4968	-0.200%	1	-3.487%
2023-04-06	41.5800	41.5800	41.5800	41.5800	+0.562%	102	-3.680%
2023-04-05	41.5900	41.5900	41.3476	41.3476	-0.404%	663	-3.138%
2023-04-04	41.7200	41.7200	41.5100	41.5155	-0.466%	401	-3.530%
2023-04-03	41.7100	41.7100	41.7100	41.7100	-0.832%	300	-3.980%
2023-03-31	42.0600	42.0600	42.0600	42.0600	+1.163%	300	-4.779%
2023-03-30	41.5763	41.5763	41.5763	41.5763	+0.582%	0	-3.671%
2023-03-29	41.3356	41.3356	41.3356	41.3356	+1.189%	0	-3.110%
2023-03-28	40.8500	40.8500	40.8500	40.8500	+0.008%	300	-1.958%
2023-03-27	40.8468	40.8468	40.8468	40.8468	-0.104%	0	-1.951%
2023-03-24	40.8895	40.8895	40.8895	40.8895	-0.245%	0	-2.053%
2023-03-23	40.9900	40.9900	40.9900	40.9900	-0.321%	300	-2.293%
2023-03-22	41.2400	41.2900	41.1218	41.1218	+0.126%	2,000	-2.606%
2023-03-21	41.0700	41.0700	41.0700	41.0700	+1.043%	900	-2.484%
2023-03-20	40.6460	40.6460	40.6460	40.6460	-0.377%	1	-1.466%
2023-03-17	40.8000	40.8000	40.8000	40.8000	-0.454%	300	-1.838%
2023-03-16	40.7000	40.9862	40.7000	40.9862	+0.692%	1,310	-2.284%
2023-03-15	40.7300	40.7300	40.7044	40.7044	-0.331%	328	-1.608%
2023-03-14	40.8394	40.8394	40.8394	40.8394	+0.854%	0	-1.933%
2023-03-13	40.4937	40.4937	40.4937	40.4937	-0.682%	0	-1.096%
2023-03-10	40.7717	40.7717	40.7717	40.7717	-0.041%	25	-1.770%
2023-03-09	40.7885	40.7885	40.7885	40.7885	-0.325%	1	-1.811%
2023-03-08	40.9214	40.9214	40.9214	40.9214	-0.485%	20	-2.129%
2023-03-07	41.1207	41.1207	41.1207	41.1207	-0.645%	63	-2.604%
2023-03-06	41.3878	41.3878	41.3878	41.3878	-0.037%	2	-3.232%
2023-03-03	41.4033	41.4033	41.4033	41.4033	+0.952%	44	-3.269%
2023-03-02	41.0127	41.0127	41.0127	41.0127	+0.018%	0	-2.347%
2023-03-01	41.0055	41.0055	41.0055	41.0055	-0.853%	8	-2.330%
2023-02-28	41.3584	41.3584	41.3584	41.3584	-0.243%	28	-3.164%
2023-02-27	41.4590	41.4590	41.4590	41.4590	+0.580%	25	-3.399%
2023-02-24	41.2200	41.2200	41.2200	41.2200	-0.615%	309	-2.838%
2023-02-23	41.4751	41.4751	41.4751	41.4751	+0.876%	5	-3.436%
2023-02-22	41.1150	41.1150	41.1150	41.1150	+0.815%	100	-2.590%
2023-02-21	41.1400	41.1400	40.7825	40.7825	-1.636%	320	-1.796%
2023-02-17	41.4610	41.4610	41.4610	41.4610	+0.429%	0	-3.403%
2023-02-16	41.2837	41.2837	41.2837	41.2837	-0.825%	4	-2.988%
2023-02-15	41.6500	41.6600	41.6270	41.6270	-0.143%	480	-3.788%
2023-02-14	41.6865	41.6865	41.6865	41.6865	-0.078%	0	-3.926%
2023-02-13	41.6900	41.7191	41.6900	41.7191	+0.318%	128	-4.001%
2023-02-10	41.5869	41.5869	41.5869	41.5869	-0.761%	20	-3.696%
2023-02-09	41.9056	41.9056	41.9056	41.9056	-0.551%	1	-4.428%
2023-02-08	42.1379	42.1379	42.1379	42.1379	-0.608%	11	-4.955%
2023-02-07	42.1800	42.3957	42.1800	42.3957	+0.600%	103	-5.533%
2023-02-06	42.1430	42.1430	42.1430	42.1430	-0.592%	0	-4.966%
2023-02-03	42.3800	42.3941	42.3800	42.3941	-1.056%	142	-5.529%
2023-02-02	42.8465	42.8465	42.8465	42.8465	+0.462%	0	-6.527%
2023-02-01	42.6494	42.6494	42.6494	42.6494	+0.422%	0	-6.095%
2023-01-31	42.4700	42.4700	42.4700	42.4700	+0.824%	100	-5.698%
2023-01-30	42.1228	42.1228	42.1228	42.1228	-0.654%	25	-4.921%
2023-01-27	42.4000	42.4000	42.4000	42.4000	-0.227%	100	-5.542%
2023-01-26	42.4963	42.4963	42.4963	42.4963	+0.271%	1	-5.757%
2023-01-25	42.3050	42.3814	42.2400	42.3814	+0.098%	431	-5.501%
2023-01-24	42.3285	42.3400	42.3285	42.3400	+0.007%	847	-5.409%
2023-01-23	42.3372	42.3372	42.3372	42.3372	+0.018%	1	-5.402%
2023-01-20	42.3297	42.3297	42.3297	42.3297	+0.144%	0	-5.386%
2023-01-19	42.2689	42.2689	42.2689	42.2689	-0.609%	0	-5.249%
2023-01-18	42.5278	42.5278	42.5278	42.5278	+0.113%	75	-5.826%
2023-01-17	42.4800	42.4800	42.4800	42.4800	-0.305%	385	-5.720%
2023-01-13	42.4200	42.6100	42.4200	42.6100	+0.023%	600	-6.008%
2023-01-12	42.4600	42.6000	42.4600	42.6000	+0.706%	735	-5.986%
2023-01-11	42.3012	42.3012	42.3012	42.3012	+0.632%	1	-5.322%
2023-01-10	42.1100	42.1100	42.0354	42.0354	-0.058%	100	-4.723%
2023-01-09	42.0300	42.0600	42.0300	42.0600	+0.360%	1,101	-4.779%
2023-01-06	41.5900	41.9092	41.5900	41.9092	+1.439%	1,305	-4.436%
2023-01-05	41.3000	41.3200	41.3000	41.3146	-0.399%	1,000	-3.061%
2023-01-04	41.4800	41.4800	41.4800	41.4800	+1.245%	100	-3.447%
2023-01-03	41.1600	41.1600	40.9700	40.9700	+0.311%	600	-2.246%
2022-12-30	40.7700	40.8430	40.7700	40.8430	-0.119%	100	-1.942%
2022-12-29	40.8915	40.8915	40.8915	40.8915	+1.367%	0	-2.058%
2022-12-28	40.9400	40.9400	40.3400	40.3400	-1.345%	7,472	-0.719%
2022-12-27	40.8900	40.8900	40.8900	40.8900	-0.917%	301	-2.054%
2022-12-23	41.1400	41.2685	41.1400	41.2685	+0.118%	116	-2.953%
2022-12-22	41.0700	41.2200	41.0600	41.2200	-0.414%	1,882	-2.838%
2022-12-21	41.3914	41.3914	41.3914	41.3914	+0.562%	0	-3.241%
2022-12-20	41.1600	41.1600	41.1600	41.1600	-0.170%	326	-2.697%
2022-12-19	41.2500	41.2500	41.2300	41.2300	-0.262%	700	-2.862%
2022-12-16	41.4100	41.4100	41.3384	41.3384	-1.434%	360	-3.117%
2022-12-15	41.9000	41.9400	41.9000	41.9400	-0.333%	453	-4.506%
2022-12-14	42.2800	42.2800	42.0800	42.0800	-0.449%	600	-4.824%
2022-12-13	42.2700	42.2700	42.2700	42.2700	+1.180%	300	-5.252%
2022-12-12	41.8100	41.8100	41.7770	41.7770	+0.161%	300	-4.134%
2022-12-09	41.6000	41.7100	41.6000	41.7100	+0.096%	600	-3.980%
2022-12-08	41.6900	41.6900	41.6700	41.6700	+0.120%	607	-3.888%
2022-12-07	41.4400	41.6200	41.4400	41.6200	+0.483%	201	-3.772%
2022-12-06	41.6100	41.6100	41.3500	41.4200	-0.103%	4,900	-3.308%
2022-12-05	41.7400	41.7400	41.4300	41.4629	-1.043%	824	-3.408%
2022-12-02	41.6000	41.9000	41.6000	41.9000	+0.152%	1,700	-4.415%
2022-12-01	41.9200	41.9200	41.6700	41.8366	-0.448%	1,400	-4.270%
2022-11-30	41.7000	42.0247	41.7000	42.0247	+1.304%	701	-4.699%
2022-11-29	41.4839	41.4839	41.4839	41.4839	+0.464%	1	-3.457%
2022-11-28	41.6200	41.6200	41.2921	41.2921	-1.026%	696	-3.008%
2022-11-25	41.8000	41.8000	41.6100	41.7200	-0.311%	300	-4.003%
2022-11-23	41.5800	41.8500	41.5800	41.8500	+0.632%	604	-4.301%
2022-11-22	41.4500	41.5871	41.4500	41.5871	+0.671%	303	-3.696%
2022-11-21	41.3000	41.3100	41.3000	41.3100	-0.048%	755	-3.050%
2022-11-18	41.4200	41.4200	41.3300	41.3300	+0.316%	400	-3.097%
2022-11-17	41.0600	41.2000	41.0600	41.2000	-0.459%	601	-2.791%
2022-11-16	41.4600	41.4600	41.3900	41.3900	-0.005%	621	-3.237%
2022-11-15	41.4800	41.4800	41.3919	41.3919	+0.860%	303	-3.242%
2022-11-14	41.2900	41.2900	41.0391	41.0391	-0.776%	303	-2.410%
2022-11-11	41.2300	41.3600	41.2300	41.3600	+0.423%	1,303	-3.167%
2022-11-10	41.1857	41.1857	41.1857	41.1857	+2.682%	3	-2.758%
2022-11-09	40.4900	40.4900	40.1100	40.1100	-1.134%	886	-0.150%
2022-11-08	40.6700	40.6700	40.5700	40.5700	+0.111%	604	-1.282%
2022-11-07	40.6700	40.6700	40.5249	40.5249	-0.087%	302	-1.172%
2022-11-04	40.5600	40.5600	40.5600	40.5600	+0.719%	500	-1.257%
2022-11-03	40.2704	40.2704	40.2704	40.2704	-0.566%	10	-0.547%
2022-11-02	40.9500	40.9500	40.4995	40.4995	-0.746%	100	-1.110%
2022-11-01	40.8041	40.8041	40.8041	40.8041	+0.427%	50	-1.848%
2022-10-31	41.1300	41.1300	40.6306	40.6306	-1.604%	100	-1.429%
2022-10-28	41.2931	41.2931	41.2931	41.2931	+0.739%	40	-3.010%
2022-10-27	40.9900	40.9900	40.9900	40.9900	+0.589%	200	-2.293%
2022-10-26	40.6100	40.7500	40.5800	40.7500	+0.369%	2,536	-1.718%
2022-10-25	40.6000	40.6000	40.6000	40.6000	+0.760%	244	-1.355%
2022-10-24	40.3100	40.3100	40.2000	40.2936	+0.080%	712	-0.605%
2022-10-21	40.2614	40.2614	40.2614	40.2614	+0.805%	100	-0.525%
2022-10-20	40.1700	40.1700	39.9400	39.9400	-0.548%	600	+0.275%
2022-10-19	40.1600	40.1600	40.1600	40.1600	-0.507%	302	-0.274%
2022-10-18	40.3646	40.3646	40.3646	40.3646	+0.600%	2	-0.779%
2022-10-17	40.1239	40.1239	40.1239	40.1239	+1.098%	0	-0.184%
2022-10-14	39.6883	39.6883	39.6883	39.6883	-0.393%	1	+0.911%
2022-10-13	39.8449	39.8449	39.8449	39.8449	-0.088%	0	+0.515%
2022-10-12	39.8800	39.8800	39.8800	39.8800	+0.126%	203	+0.426%
2022-10-11	39.7800	39.8300	39.7800	39.8300	+0.479%	408	+0.552%
2022-10-10	40.1300	40.1300	39.6400	39.6400	-1.221%	405	+1.034%
2022-10-07	40.3700	40.3700	40.1300	40.1300	-0.828%	401	-0.199%
2022-10-06	40.7000	40.7000	40.4651	40.4651	-0.296%	101	-1.026%
2022-10-05	40.5400	40.5851	40.3800	40.5851	-0.318%	821	-1.318%
2022-10-04	40.5300	40.7144	40.5300	40.7144	+1.761%	100	-1.632%
2022-10-03	39.8700	40.0100	39.8700	40.0100	+0.546%	440	+0.100%
2022-09-30	40.0500	40.0500	39.7926	39.7926	-0.404%	100	+0.647%
2022-09-29	39.9541	39.9541	39.9541	39.9541	-0.902%	34	+0.240%
2022-09-28	40.0895	40.3178	40.0895	40.3178	+1.619%	298	-0.664%
2022-09-27	40.1200	40.1200	39.6756	39.6756	-0.008%	102	+0.944%
2022-09-26	39.6788	39.6788	39.6788	39.6788	-1.297%	3	+0.936%
2022-09-23	40.1650	40.2000	40.1100	40.2000	-1.180%	1,449	-0.373%
2022-09-22	40.8100	40.8100	40.6800	40.6800	-0.611%	502	-1.549%
2022-09-21	40.9200	40.9300	40.9200	40.9300	-0.268%	429	-2.150%
2022-09-20	41.2200	41.2200	41.0400	41.0400	-0.998%	301	-2.412%
2022-09-19	41.3700	41.4536	41.3700	41.4536	+0.389%	111	-3.386%
2022-09-16	41.2931	41.2931	41.2931	41.2931	+0.165%	41	-3.010%
2022-09-15	41.2249	41.2249	41.2249	41.2249	-0.727%	7	-2.850%
2022-09-14	41.5268	41.5268	41.5268	41.5268	+0.249%	0	-3.556%
2022-09-13	41.4237	41.4237	41.4237	41.4237	-1.963%	24	-3.316%
2022-09-12	42.2532	42.2532	42.2532	42.2532	+0.207%	3	-5.214%
2022-09-09	42.1661	42.1661	42.1661	42.1661	+0.223%	8	-5.018%
2022-09-08	42.0723	42.0723	42.0723	42.0723	+0.363%	1	-4.807%
2022-09-07	41.9202	41.9202	41.9202	41.9202	+1.477%	12	-4.461%
2022-09-06	41.3102	41.3102	41.3102	41.3102	+0.063%	15	-3.051%
2022-09-02	41.6900	41.7400	41.2700	41.2840	-0.794%	48,837	-2.989%
2022-09-01	41.6146	41.6146	41.6146	41.6146	+0.112%	47	-3.760%
2022-08-31	41.5682	41.5682	41.5682	41.5682	-0.680%	73	-3.652%
2022-08-30	41.8528	41.8528	41.8528	41.8528	-0.350%	0	-4.307%
2022-08-29	42.0800	42.3000	42.0000	42.0000	-0.362%	36,419	-4.643%
2022-08-26	42.1526	42.1526	42.1526	42.1526	-1.667%	87	-4.988%
2022-08-25	42.8671	42.8671	42.8671	42.8671	+0.926%	50	-6.572%
2022-08-24	42.3600	42.4739	42.3600	42.4739	+0.139%	797	-5.707%
2022-08-23	42.4151	42.4151	42.4151	42.4151	-0.129%	1	-5.576%
2022-08-22	42.6600	42.6600	42.4700	42.4700	-0.759%	3,210	-5.698%
2022-08-19	43.1000	43.1000	42.7950	42.7950	-1.075%	5,202	-6.414%
2022-08-18	43.2600	43.2600	43.2600	43.2600	+0.093%	200	-7.420%
2022-08-17	43.4200	43.4200	43.2200	43.2200	-0.826%	4,001	-7.335%
2022-08-16	43.5800	43.5800	43.5800	43.5800	-0.229%	100	-8.100%
2022-08-15	43.6800	43.6800	43.6800	43.6800	0.000%	23	-8.310%
2022-08-12	43.5800	43.6800	43.5800	43.6800	+0.552%	2,458	-8.310%
2022-08-11	43.8000	43.8600	43.4400	43.4400	-0.207%	2,358	-7.804%
2022-08-10	43.5000	43.5300	43.5000	43.5300	+1.045%	1,202	-7.994%
2022-08-09	43.3600	43.3600	43.0800	43.0800	-0.737%	3,349	-7.033%
2022-08-08	43.4000	43.4000	43.4000	43.4000	+0.277%	125	-7.719%
2022-08-05	43.2400	43.2800	43.2400	43.2800	-0.368%	201	-7.463%
2022-08-04	43.4400	43.4400	43.4000	43.4400	+0.277%	300	-7.804%
2022-08-03	43.2400	43.3200	43.2400	43.3200	+0.464%	270	-7.548%
2022-08-02	43.2400	43.2800	43.1200	43.1200	-0.370%	1,201	-7.120%
2022-08-01	43.2500	43.2800	43.2500	43.2800	-1.636%	185	-7.463%
2022-07-29	43.9600	44.0000	43.9100	44.0000	+0.457%	1,215	-8.977%
2022-07-28	43.5600	43.8000	43.5600	43.8000	+0.736%	6,200	-8.562%
2022-07-27	43.3600	43.4800	43.3600	43.4800	+0.555%	3,100	-7.889%
2022-07-26	43.3600	43.3600	43.2400	43.2400	-0.460%	100	-7.377%
2022-07-25	43.4400	43.4400	43.4400	43.4400	+0.092%	1,651	-7.804%
2022-07-22	43.5400	43.5400	43.4000	43.4000	+0.046%	3,070	-7.719%
2022-07-21	43.0000	43.3800	43.0000	43.3800	+0.696%	13,400	-7.676%
2022-07-20	42.8400	43.1200	42.8400	43.0800	+0.560%	6,201	-7.033%
2022-07-19	42.4800	42.8400	42.1600	42.8400	+1.205%	25,980	-6.513%
2022-07-18	42.4500	42.5100	42.3300	42.3300	-0.423%	1,397	-5.386%
2022-07-15	42.1500	42.5100	42.1500	42.5100	+0.998%	35,800	-5.787%
2022-07-14	41.9700	42.0900	41.8500	42.0900	-0.308%	5,274	-4.847%
2022-07-13	42.1600	42.2200	42.1600	42.2200	-0.260%	2,100	-5.140%
2022-07-12	42.1800	42.3300	42.1800	42.3300	+0.153%	2,054	-5.386%
2022-07-11	42.2700	42.2700	42.2655	42.2655	+0.037%	403	-5.242%
2022-07-08	42.1400	42.2700	42.1400	42.2499	-0.071%	6,003	-5.207%
2022-07-07	42.0400	42.2800	42.0400	42.2800	+1.245%	4,000	-5.274%
2022-07-06	41.7600	41.7600	41.7600	41.7600	-0.514%	218	-4.095%
2022-07-05	41.6800	41.9759	41.6400	41.9759	+0.325%	5,001	-4.588%
2022-07-01	41.5400	41.8400	41.5400	41.8400	+0.432%	10,102	-4.278%
2022-06-30	41.6400	41.6600	41.6400	41.6600	-0.335%	1,300	-3.865%
2022-06-29	41.8600	41.8600	41.8000	41.8000	-0.842%	3,000	-4.187%
2022-06-28	42.2400	42.2400	42.0800	42.1550	-0.437%	5,107	-4.993%
2022-06-27	42.3400	42.3400	42.3400	42.3400	-0.494%	2	-5.409%
2022-06-24	42.3400	42.5500	42.3400	42.5500	+0.758%	5,001	-5.875%
2022-06-23	42.1800	42.2300	42.1800	42.2300	+0.691%	1,225	-5.162%
2022-06-22	41.9400	41.9400	41.9400	41.9400	-0.427%	2	-4.506%
2022-06-21	42.2100	42.2300	42.1200	42.1200	+0.143%	2,178	-4.915%
2022-06-17	41.8500	42.0600	41.8500	42.0600	+0.791%	8,115	-4.779%
2022-06-16	42.0700	42.0700	41.7300	41.7300	-1.638%	10,300	-4.026%
2022-06-15	42.1000	42.4250	42.1000	42.4250	+1.739%	7,000	-5.598%
2022-06-14	41.8600	41.8600	41.6800	41.7000	+0.096%	2,270	-3.957%
2022-06-13	42.4600	42.4600	41.5800	41.6600	-2.845%	15,482	-3.865%
2022-06-10	43.2300	43.2300	42.8800	42.8800	-1.787%	11,807	-6.600%
2022-06-09	43.8000	43.8000	43.6600	43.6600	-0.615%	5,329	-8.268%
2022-06-08	44.1100	44.1100	43.9300	43.9300	-0.633%	281	-8.832%
2022-06-07	44.0900	44.2100	44.0900	44.2100	+0.352%	1,527	-9.410%
2022-06-06	44.3600	44.3600	44.0550	44.0550	-1.182%	230	-9.091%
2022-06-03	44.6200	44.6200	44.5819	44.5819	-0.487%	1,230	-10.165%
2022-06-02	44.8000	44.8000	44.8000	44.8000	+0.224%	100	-10.603%
2022-06-01	44.7400	44.7400	44.7000	44.7000	-0.711%	442	-10.403%
2022-05-31	45.1200	45.1200	44.9800	45.0200	-0.618%	2,301	-11.040%
2022-05-27	45.3000	45.3000	45.3000	45.3000	+0.790%	1,304	-11.589%
2022-05-26	44.5000	44.9450	44.5000	44.9450	+1.319%	11,115	-10.891%
2022-05-25	43.7200	44.3600	43.7200	44.3600	+1.348%	13,200	-9.716%
2022-05-24	43.5800	43.7700	43.5800	43.7700	+0.551%	5,208	-8.499%
2022-05-23	43.5300	43.5300	43.5300	43.5300	+0.069%	2	-7.994%
2022-05-20	43.6000	43.6000	43.5000	43.5000	+0.138%	200	-7.931%
2022-05-19	43.4400	43.4400	43.4400	43.4400	+0.486%	200	-7.804%
2022-05-18	43.4700	43.4800	43.2300	43.2300	-0.758%	383	-7.356%
2022-05-17	43.5600	43.5600	43.5600	43.5600	-0.183%	12	-8.058%
2022-05-16	43.6400	43.6400	43.6400	43.6400	-0.069%	100	-8.226%
2022-05-13	43.7200	43.7200	43.6700	43.6700	+0.184%	100	-8.289%
2022-05-12	43.5900	43.5900	43.5900	43.5900	-0.479%	0	-8.121%
2022-05-11	43.7000	43.8501	43.7000	43.8000	-0.091%	800	-8.562%
2022-05-10	43.9200	43.9200	43.8400	43.8400	+0.458%	200	-8.645%
2022-05-09	43.9600	43.9600	43.6400	43.6400	-1.066%	1,052	-8.226%
2022-05-06	44.2700	44.2700	44.1100	44.1100	-0.608%	2,102	-9.204%
2022-05-05	44.6300	44.6400	44.3800	44.3800	-1.575%	6,074	-9.757%
2022-05-04	44.6800	45.0900	44.6800	45.0900	+1.053%	5,515	-11.178%
2022-05-03	44.5000	44.6200	44.5000	44.6200	+0.495%	4,138	-10.242%
2022-05-02	44.5000	44.5000	44.4000	44.4000	-0.649%	5,001	-9.797%
2022-04-29	44.9400	44.9400	44.6900	44.6900	-0.909%	6,214	-10.383%
2022-04-28	45.0800	45.1800	45.0800	45.1000	+0.089%	1,621	-11.197%
2022-04-27	45.1500	45.1500	45.0600	45.0600	-0.232%	3,206	-11.119%
2022-04-26	45.3100	45.3100	45.1650	45.1650	-0.649%	351	-11.325%
2022-04-25	45.1500	45.4600	45.1500	45.4600	+0.754%	7,400	-11.901%
2022-04-22	45.3800	45.3800	45.1200	45.1200	-0.572%	6,376	-11.237%
2022-04-21	45.6400	45.6400	45.3796	45.3796	-0.505%	4,020	-11.744%
2022-04-20	45.6300	45.6300	45.6100	45.6100	+0.088%	3,523	-12.190%
2022-04-19	45.5700	45.5700	45.5700	45.5700	-0.110%	0	-12.113%
2022-04-18	45.6200	45.6200	45.6200	45.6200	-0.022%	0	-12.210%
2022-04-14	45.9000	45.9000	45.6300	45.6300	-0.502%	4,100	-12.229%
2022-04-13	45.8600	45.8600	45.8600	45.8600	+0.570%	183	-12.669%
2022-04-12	45.7000	45.7000	45.4000	45.6000	+0.463%	2,184	-12.171%
2022-04-11	45.5800	45.5800	45.3900	45.3900	-0.884%	3,188	-11.765%
2022-04-08	45.8700	45.8700	45.7200	45.7950	-0.489%	1,311	-12.545%
2022-04-07	46.0900	46.1100	46.0200	46.0200	-0.098%	1,157	-12.973%
2022-04-06	46.2300	46.2300	46.0650	46.0650	-0.904%	3,161	-13.058%
2022-04-05	46.8300	46.8300	46.4850	46.4850	-0.737%	2,120	-13.843%
2022-04-04	46.6500	46.8300	46.6500	46.8300	+0.558%	6,211	-14.478%
2022-04-01	46.5600	46.5900	46.5500	46.5700	-0.661%	3,223	-14.000%
2022-03-31	46.9400	46.9400	46.8798	46.8798	-0.086%	4,000	-14.569%
2022-03-30	46.9200	46.9200	46.9200	46.9200	-0.170%	407	-14.642%
2022-03-29	46.6000	47.0000	46.6000	47.0000	+1.119%	6,437	-14.787%
2022-03-28	46.2800	46.4800	46.2800	46.4800	+0.239%	4,105	-13.834%
2022-03-25	46.5000	46.5000	46.3690	46.3690	-0.367%	3,336	-13.628%
2022-03-24	46.5399	46.5400	46.5399	46.5400	+0.086%	500	-13.945%
2022-03-23	46.5400	46.5400	46.4800	46.5000	-0.129%	1,618	-13.871%
2022-03-22	46.5200	46.5600	46.4800	46.5600	+0.151%	2,100	-13.982%
2022-03-21	46.7400	46.7400	46.4900	46.4900	-0.662%	2,438	-13.852%
2022-03-18	46.7100	46.8000	46.7100	46.8000	+0.257%	4,000	-14.423%
2022-03-17	46.4800	46.6800	46.4800	46.6800	+0.430%	6,203	-14.203%
2022-03-16	46.0200	46.4800	46.0200	46.4800	+1.330%	16,968	-13.834%
2022-03-15	45.6900	45.8700	45.6900	45.8700	+0.526%	3,381	-12.688%
2022-03-14	46.2000	46.2000	45.6300	45.6300	-1.263%	4,576	-12.229%
2022-03-11	46.4100	46.4100	46.2139	46.2139	-0.615%	3,193	-13.338%
2022-03-10	46.5000	46.5000	46.5000	46.5000	-0.513%	903	-13.871%
2022-03-09	46.7000	46.7400	46.7000	46.7400	+0.473%	2,000	-14.313%
2022-03-08	46.7200	46.7200	46.5200	46.5200	-0.343%	7,149	-13.908%
2022-03-07	47.0000	47.0000	46.6800	46.6800	-0.892%	8,173	-14.203%
2022-03-04	47.2200	47.2200	47.1000	47.1000	-0.591%	6,000	-14.968%
2022-03-03	47.4300	47.4300	47.3800	47.3800	+0.042%	2,111	-15.471%
2022-03-02	47.3200	47.3600	47.3200	47.3600	+0.084%	1,885	-15.435%
2022-03-01	47.4000	47.4000	47.3201	47.3201	-0.588%	1,266	-15.364%
2022-02-28	47.4000	47.6000	47.4000	47.6000	+0.253%	4,694	-15.861%
2022-02-25	47.2400	47.4800	47.2400	47.4800	+0.559%	40,130	-15.649%
2022-02-24	46.7400	47.2159	46.7400	47.2159	+0.246%	22,585	-15.177%
2022-02-23	47.1000	47.1000	47.1000	47.1000	-0.042%	900	-14.968%
2022-02-22	47.1600	47.1600	47.1200	47.1200	-0.148%	801	-15.004%
2022-02-18	47.1600	47.1900	47.1600	47.1900	+0.021%	246	-15.130%
2022-02-17	47.2400	47.2400	47.1800	47.1800	-0.042%	600	-15.112%
2022-02-16	47.1600	47.2000	47.1600	47.2000	+0.297%	2,505	-15.148%
2022-02-15	47.0600	47.0600	47.0600	47.0600	+0.128%	0	-14.896%
2022-02-14	47.1500	47.1500	47.0000	47.0000	-0.085%	4,700	-14.787%
2022-02-11	47.5000	47.5000	47.0400	47.0400	-0.445%	11,484	-14.860%
2022-02-10	47.6100	47.6100	47.2502	47.2502	-1.192%	8,084	-15.238%
2022-02-09	47.8200	47.8200	47.8200	47.8200	+0.294%	103	-16.248%
2022-02-08	47.6800	47.6800	47.6800	47.6800	+0.084%	1,005	-16.003%
2022-02-07	47.6200	47.6400	47.6200	47.6400	0.000%	1,291	-15.932%
2022-02-04	47.8200	47.8200	47.6200	47.6400	-0.667%	7,700	-15.932%
2022-02-03	48.1000	48.1000	47.9600	47.9600	-0.602%	1,110	-16.493%
2022-02-02	48.2400	48.3000	48.2400	48.2503	+0.229%	11,956	-16.995%
2022-02-01	48.0900	48.1400	48.0900	48.1400	+0.042%	4,100	-16.805%
2022-01-31	48.0300	48.1200	48.0300	48.1200	+0.250%	4,141	-16.771%
2022-01-28	48.0400	48.0400	47.9200	48.0000	-0.043%	8,000	-16.563%
2022-01-27	48.5000	48.5000	48.0205	48.0205	-0.902%	14,000	-16.598%
2022-01-26	48.5700	48.5700	48.3900	48.4578	+0.016%	8,236	-17.351%
2022-01-25	48.5000	48.5000	48.4500	48.4500	-0.185%	2,671	-17.337%
2022-01-24	48.5500	48.5500	48.4400	48.5400	-0.288%	9,086	-17.491%
2022-01-21	48.7200	48.7200	48.6800	48.6800	-0.174%	2,085	-17.728%
2022-01-20	48.8500	48.8500	48.7650	48.7650	-0.113%	4,000	-17.871%
2022-01-19	48.8800	48.8800	48.8200	48.8200	-0.082%	2,100	-17.964%

.dark-mode .YhNzqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhNzqF{ color: #333333; background-color: white; border: 2px solid #333333; }FEHYFlexShares ESG & Climate High Yield Corporate Core Index Fundstock NYSE

FEHY
FlexShares ESG & Climate High Yield Corporate Core Index Fund
stock NYSE