Dark

FEIG
FlexShares ESG & Climate Investment Grade Corporate Core Index Fund
stock NYSE ETF

At Close

Aug 7, 2026

40.12USD+0.226%(+0.09)398

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.02)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

40.12USD+0.062%(+0.03)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	40.0800	40.1150	40.060000	40.1150	+0.226%	398	0.000%
2026-08-06	40.0500	40.0500	39.970000	40.0247	-0.374%	2,090	+0.226%
2026-08-05	40.1400	40.1750	40.130000	40.1750	-0.012%	434	-0.149%
2026-08-04	40.0750	40.1800	40.075000	40.1800	+0.639%	241	-0.162%
2026-08-03	39.8700	39.9250	39.860000	39.9250	-0.121%	683	+0.476%
2026-07-31	39.9400	39.9732	39.940000	39.9732	-0.192%	120	+0.355%
2026-07-30	40.0400	40.0500	40.020000	40.0500	+0.179%	235	+0.162%
2026-07-29	40.0500	40.0500	39.978500	39.9785	-0.464%	542	+0.341%
2026-07-28	40.1300	40.1650	40.130000	40.1650	+0.234%	261	-0.124%
2026-07-27	40.0711	40.0711	40.071100	40.0711	+0.165%	79	+0.110%
2026-07-24	40.0050	40.0050	40.005000	40.0050	+0.091%	37	+0.275%
2026-07-23	39.9650	39.9686	39.965000	39.9686	-0.328%	3,699	+0.366%
2026-07-22	40.1100	40.1100	40.100000	40.1000	-0.233%	953	+0.037%
2026-07-21	40.2050	40.2050	40.120000	40.1936	-0.140%	2,515	-0.196%
2026-07-20	40.2500	40.2500	40.250000	40.2500	-0.334%	39	-0.335%
2026-07-17	40.3850	40.3850	40.385000	40.3850	+0.186%	17	-0.669%
2026-07-16	40.3900	40.3900	40.240000	40.3100	-0.296%	31,344	-0.484%
2026-07-15	40.3950	40.4297	40.395000	40.4297	+0.328%	1,554	-0.778%
2026-07-14	40.3000	40.3000	40.297700	40.2977	+0.204%	1,517	-0.453%
2026-07-13	40.3200	40.3300	40.215800	40.2158	-0.394%	18,596	-0.251%
2026-07-10	40.3400	40.3750	40.340000	40.3750	-0.185%	340	-0.644%
2026-07-09	40.4600	40.4600	40.450000	40.4500	+0.105%	518	-0.828%
2026-07-08	40.3700	40.4075	40.370000	40.4075	-0.177%	263	-0.724%
2026-07-07	40.5799	40.5799	40.479200	40.4792	-0.591%	31,498	-0.900%
2026-07-06	40.6700	40.7199	40.590000	40.7199	-0.071%	597	-1.486%
2026-07-02	40.6700	40.7488	40.590000	40.7488	+0.145%	397	-1.555%
2026-07-01	40.6200	40.7600	40.620000	40.6900	-0.506%	7,601	-1.413%
2026-06-30	41.0300	41.0300	40.896900	40.8969	-0.434%	1,588	-1.912%
2026-06-29	41.0300	41.0900	41.030000	41.0750	+0.120%	802	-2.337%
2026-06-26	40.9700	41.0259	40.871000	41.0259	+0.051%	2,787	-2.220%
2026-06-25	41.0650	41.0650	41.005000	41.0050	+0.049%	796	-2.170%
2026-06-24	41.0100	41.0100	40.985000	40.9850	+0.380%	397	-2.123%
2026-06-23	40.8510	40.8510	40.751000	40.8300	+0.159%	1,494	-1.751%
2026-06-22	40.7400	40.7650	40.740000	40.7650	-0.257%	931	-1.595%
2026-06-18	40.8900	40.8901	40.800000	40.8700	+0.267%	1,515	-1.847%
2026-06-17	40.7610	40.7610	40.761000	40.7610	-0.295%	15	-1.585%
2026-06-16	40.8500	40.8818	40.760000	40.8818	+0.067%	1,023	-1.876%
2026-06-15	40.8800	40.8800	40.854500	40.8545	+0.035%	122,607	-1.810%
2026-06-12	40.8403	40.8403	40.840300	40.8403	-0.048%	21	-1.776%
2026-06-11	40.6800	40.8600	40.680000	40.8600	+0.678%	4,610	-1.823%
2026-06-10	40.6500	40.6800	40.585000	40.5850	-0.192%	3,237	-1.158%
2026-06-09	40.5800	40.6632	40.580000	40.6632	+0.245%	114	-1.348%
2026-06-08	40.5901	40.5901	40.564000	40.5640	-0.094%	613	-1.107%
2026-06-05	40.6600	40.6600	40.602000	40.6020	-0.546%	231	-1.199%
2026-06-04	40.8150	40.8250	40.815000	40.8250	+0.189%	364	-1.739%
2026-06-03	40.7400	40.7480	40.740000	40.7480	-0.217%	1,853	-1.553%
2026-06-02	40.8850	40.8900	40.836700	40.8367	+0.073%	209	-1.767%
2026-06-01	40.8000	40.8070	40.800000	40.8070	-0.435%	885	-1.696%
2026-05-29	41.0100	41.0100	40.985200	40.9852	+0.074%	27,841	-2.123%
2026-05-28	40.8800	40.9550	40.880000	40.9550	+0.257%	6,009	-2.051%
2026-05-27	40.8500	40.8500	40.850000	40.8500	+0.123%	12	-1.799%
2026-05-26	40.7700	40.8000	40.770000	40.8000	+0.271%	1,556	-1.679%
2026-05-22	40.6200	40.6899	40.620000	40.6899	+0.209%	2,725	-1.413%
2026-05-21	40.4300	40.6050	40.430000	40.6050	+0.120%	291	-1.207%
2026-05-20	40.3400	40.5562	40.340000	40.5562	+0.643%	178	-1.088%
2026-05-19	40.2970	40.2970	40.297000	40.2970	-0.415%	25	-0.452%
2026-05-18	40.5000	40.5000	40.465000	40.4650	-0.050%	6,461	-0.865%
2026-05-15	40.5050	40.5050	40.485000	40.4851	-0.672%	5,635	-0.914%
2026-05-14	40.8150	40.8350	40.758900	40.7589	+0.022%	469	-1.580%
2026-05-13	40.7300	40.7500	40.730000	40.7500	+0.049%	270	-1.558%
2026-05-12	40.7400	40.7400	40.720000	40.7300	-0.282%	484	-1.510%
2026-05-11	40.8850	40.8850	40.830000	40.8452	-0.219%	40,290	-1.788%
2026-05-08	40.9350	40.9350	40.935000	40.9350	+0.367%	76	-2.003%
2026-05-07	40.7852	40.7852	40.785200	40.7852	-0.408%	142	-1.643%
2026-05-06	40.9524	40.9524	40.952400	40.9524	+0.470%	11	-2.045%
2026-05-05	40.7300	40.7900	40.729900	40.7609	+0.384%	1,614	-1.585%
2026-05-04	40.6050	40.6050	40.605000	40.6050	-0.393%	14	-1.207%
2026-05-01	40.7600	40.8400	40.750000	40.7652	-0.158%	710	-1.595%
2026-04-30	40.8298	40.8298	40.829800	40.8298	+0.085%	13	-1.751%
2026-04-29	40.7950	40.7950	40.795000	40.7950	-0.312%	21	-1.667%
2026-04-28	40.9200	40.9225	40.920000	40.9225	-0.128%	107	-1.973%
2026-04-27	41.0301	41.0301	40.975000	40.9750	-0.256%	593	-2.099%
2026-04-24	41.0850	41.0850	41.080000	41.0800	+0.029%	474	-2.349%
2026-04-23	41.0680	41.0680	41.068000	41.0680	-0.190%	16	-2.321%
2026-04-22	41.1460	41.1460	41.146000	41.1460	+0.173%	9	-2.506%
2026-04-21	41.0749	41.0749	41.074900	41.0749	-0.243%	36	-2.337%
2026-04-20	41.1700	41.1750	41.170000	41.1750	-0.109%	401	-2.574%
2026-04-17	41.2650	41.2650	41.220000	41.2200	+0.463%	328	-2.681%
2026-04-16	41.0200	41.0350	41.020000	41.0300	-0.252%	797	-2.230%
2026-04-15	41.1301	41.1350	41.130100	41.1338	-0.003%	980	-2.477%
2026-04-14	41.1350	41.1350	41.135000	41.1350	+0.134%	16	-2.480%
2026-04-13	40.9700	41.0800	40.970000	41.0800	+0.354%	213	-2.349%
2026-04-10	41.0200	41.0200	40.935000	40.9350	-0.256%	6,568	-2.003%
2026-04-09	40.9500	41.0400	40.950000	41.0400	+0.232%	694	-2.254%
2026-04-08	40.9800	40.9800	40.945000	40.9450	+0.135%	155	-2.027%
2026-04-07	40.8900	40.8900	40.890000	40.8900	+0.147%	239	-1.895%
2026-04-06	40.8700	40.8700	40.829900	40.8299	-0.184%	5,657	-1.751%
2026-04-02	40.7200	40.9050	40.720000	40.9050	+0.417%	554	-1.931%
2026-04-01	40.7400	40.7400	40.730323	40.7350	-0.471%	1,791	-1.522%
2026-03-31	40.8000	40.9278	40.800000	40.9278	+0.633%	219	-1.986%
2026-03-30	40.6703	40.6703	40.670300	40.6703	+0.505%	50	-1.365%
2026-03-27	40.4660	40.4660	40.466000	40.4660	-0.217%	32	-0.867%
2026-03-26	40.5541	40.5541	40.554100	40.5541	-0.615%	84	-1.083%
2026-03-25	40.8300	40.8300	40.805000	40.8050	+0.283%	632	-1.691%
2026-03-24	40.5800	40.6950	40.580000	40.6900	-0.258%	2,718	-1.413%
2026-03-23	40.6800	40.7954	40.680000	40.7954	+0.708%	108	-1.668%
2026-03-20	40.5087	40.5087	40.508700	40.5087	-1.022%	8	-0.972%
2026-03-19	40.6900	40.9271	40.690000	40.9271	+0.164%	58,760	-1.984%
2026-03-18	40.9400	40.9500	40.830100	40.8600	-0.232%	9,059	-1.823%
2026-03-17	40.9100	40.9550	40.910000	40.9550	+0.342%	4,367	-2.051%
2026-03-16	40.8400	40.8400	40.815500	40.8155	+0.457%	303	-1.716%
2026-03-13	40.8500	40.8500	40.630000	40.6300	-0.171%	194	-1.268%
2026-03-12	40.7500	40.8000	40.699400	40.6994	-0.612%	1,259	-1.436%
2026-03-11	41.0400	41.0400	40.820000	40.9502	-0.715%	6,098	-2.040%
2026-03-10	41.3200	41.3200	41.229500	41.2450	-0.507%	1,368	-2.740%
2026-03-09	41.4550	41.4550	41.455000	41.4550	+0.440%	27	-3.232%
2026-03-06	41.1850	41.3200	41.185000	41.2735	-0.209%	252	-2.807%
2026-03-05	41.3500	41.3600	41.350000	41.3600	-0.379%	266	-3.010%
2026-03-04	41.5175	41.5175	41.517500	41.5175	+0.090%	63	-3.378%
2026-03-03	41.3400	41.4800	41.340000	41.4800	+0.054%	731	-3.291%
2026-03-02	41.5200	41.5200	41.390000	41.4578	-0.771%	4,261	-3.239%
2026-02-27	41.7900	41.8550	41.780000	41.7800	+0.020%	1,218	-3.985%
2026-02-26	41.7300	41.7715	41.730000	41.7715	+0.063%	418	-3.966%
2026-02-25	41.7700	41.7701	41.690000	41.7450	+0.031%	2,937	-3.905%
2026-02-24	41.7600	41.7601	41.720100	41.7321	-0.104%	9,935	-3.875%
2026-02-23	41.8400	41.8400	41.775600	41.7756	-0.011%	753	-3.975%
2026-02-20	41.7500	41.7800	41.736400	41.7800	+0.036%	266	-3.985%
2026-02-19	41.7000	41.7650	41.700000	41.7650	-0.024%	779	-3.951%
2026-02-18	41.7500	41.9000	41.750000	41.7750	-0.010%	9,833	-3.974%
2026-02-17	41.7410	41.7793	41.741000	41.7793	+0.178%	350	-3.984%
2026-02-13	41.7100	41.7100	41.685000	41.7050	+0.214%	42,272	-3.812%
2026-02-12	41.6300	41.6300	41.616000	41.6160	+0.448%	1,544	-3.607%
2026-02-11	41.4100	41.4400	41.410000	41.4303	-0.108%	12,021	-3.175%
2026-02-10	41.5100	41.5100	41.450000	41.4753	+0.238%	1,547	-3.280%
2026-02-09	41.3400	41.3900	41.330000	41.3770	+0.065%	12,648	-3.050%
2026-02-06	41.3450	41.3500	41.345000	41.3500	-0.072%	473	-2.987%
2026-02-05	41.3300	41.3800	41.330000	41.3800	+0.425%	347	-3.057%
2026-02-04	41.1901	41.2050	40.990000	41.2050	-0.133%	8,705	-2.645%
2026-02-03	41.2600	41.2600	41.260000	41.2600	+0.046%	20	-2.775%
2026-02-02	41.2700	41.2765	41.160000	41.2409	-0.527%	2,065	-2.730%
2026-01-30	41.4595	41.4595	41.459500	41.4595	+0.002%	61	-3.243%
2026-01-29	41.4600	41.4600	41.458600	41.4586	+0.020%	3,758	-3.241%
2026-01-28	41.4502	41.4502	41.450200	41.4502	-0.085%	9	-3.221%
2026-01-27	41.4853	41.4853	41.485300	41.4853	-0.084%	35	-3.303%
2026-01-26	41.5200	41.5200	41.520000	41.5200	+0.045%	728	-3.384%
2026-01-23	41.5013	41.5013	41.501300	41.5013	+0.063%	339	-3.340%
2026-01-22	41.4800	41.5350	41.475000	41.4750	+0.097%	3,338	-3.279%
2026-01-21	41.2900	41.4400	41.290000	41.4350	+0.461%	538	-3.186%
2026-01-20	41.2600	41.2600	41.240000	41.2450	-0.483%	2,697	-2.740%
2026-01-16	41.4401	41.4498	41.440100	41.4450	-0.153%	497	-3.209%
2026-01-15	41.5600	41.5600	41.508700	41.5087	-0.098%	748	-3.358%
2026-01-14	41.5500	41.5500	41.549500	41.5495	+0.214%	111	-3.453%
2026-01-13	41.4500	41.4606	41.450000	41.4606	+0.158%	1,612	-3.245%
2026-01-12	41.4000	41.4000	41.395000	41.3950	-0.108%	136	-3.092%
2026-01-09	41.4300	41.4397	41.430000	41.4397	+0.265%	6,006	-3.197%
2026-01-08	41.3300	41.3300	41.330000	41.3300	-0.277%	5,383	-2.940%
2026-01-07	41.4450	41.4450	41.445000	41.4450	+0.121%	16	-3.209%
2026-01-06	41.3300	41.3950	41.295000	41.3950	+0.028%	83,989	-3.092%
2026-01-05	41.3836	41.3836	41.383600	41.3836	+0.205%	104	-3.065%
2026-01-02	41.2850	41.2991	41.285000	41.2991	-0.104%	602	-2.867%
2025-12-31	41.3421	41.3421	41.342100	41.3421	-0.224%	27	-2.968%
2025-12-30	41.4600	41.4600	41.435000	41.4350	-0.070%	1,485	-3.186%
2025-12-29	41.4500	41.4642	41.450000	41.4642	+0.058%	972	-3.254%
2025-12-26	41.4400	41.4400	41.440000	41.4400	+0.036%	163	-3.197%
2025-12-24	41.3600	41.4250	41.359900	41.4250	+0.339%	306	-3.162%
2025-12-23	41.2850	41.2850	41.285000	41.2850	+0.073%	20	-2.834%
2025-12-22	41.2600	41.2600	41.255000	41.2550	-0.048%	3,709	-2.763%
2025-12-19	41.2750	41.2750	41.275000	41.2750	-0.551%	44	-2.810%
2025-12-18	41.5000	41.5300	41.470000	41.5038	+0.287%	5,570	-3.346%
2025-12-17	41.3795	41.3850	41.379500	41.3850	-0.024%	274	-3.069%
2025-12-16	41.3200	41.3950	41.320000	41.3950	+0.182%	1,047	-3.092%
2025-12-15	41.3900	41.3901	41.320000	41.3200	+0.061%	252	-2.916%
2025-12-12	41.3000	41.3000	41.295000	41.2950	-0.404%	267	-2.857%
2025-12-11	41.4800	41.4868	41.380000	41.4627	-0.006%	692	-3.250%
2025-12-10	41.4600	41.4650	41.410000	41.4650	+0.230%	2,763	-3.256%
2025-12-09	41.3700	41.3700	41.370000	41.3700	-0.074%	199	-3.034%
2025-12-08	41.3401	41.4006	41.340100	41.4006	-0.143%	1,138	-3.105%
2025-12-05	41.4400	41.4600	41.440000	41.4600	-0.133%	243	-3.244%
2025-12-04	41.5151	41.5151	41.515100	41.5151	-0.160%	114	-3.373%
2025-12-03	41.6000	41.6800	41.581800	41.5818	+0.200%	1,374	-3.528%
2025-12-02	41.4600	41.4986	41.460000	41.4986	+0.094%	174	-3.334%
2025-12-01	41.4100	41.4800	41.410000	41.4596	-0.870%	6,746	-3.243%
2025-11-28	41.7600	41.8234	41.760000	41.8234	-0.109%	140	-4.085%
2025-11-26	41.8300	41.8691	41.830000	41.8691	+0.345%	210	-4.189%
2025-11-25	41.8000	41.8000	41.660000	41.7250	+0.195%	16,841	-3.859%
2025-11-24	41.6440	41.6440	41.644000	41.6440	+0.395%	31	-3.672%
2025-11-21	41.4800	41.4800	41.480000	41.4800	+0.193%	638	-3.291%
2025-11-20	41.4101	41.4250	41.390000	41.4000	+0.109%	1,382	-3.104%
2025-11-19	41.3550	41.3550	41.355000	41.3550	-0.060%	62	-2.998%
2025-11-18	41.3601	41.3800	41.360100	41.3800	+0.088%	436	-3.057%
2025-11-17	41.3700	41.3700	41.330000	41.3437	-0.011%	787	-2.972%
2025-11-14	41.3481	41.3481	41.348100	41.3481	-0.174%	141	-2.982%
2025-11-13	41.4400	41.4500	41.420000	41.4200	-0.337%	512	-3.151%
2025-11-12	41.5600	41.5600	41.560000	41.5600	-0.123%	13	-3.477%
2025-11-11	41.5400	41.6110	41.540000	41.6110	+0.358%	2,972	-3.595%
2025-11-10	41.4401	41.4800	41.440100	41.4627	+0.043%	547	-3.250%
2025-11-07	41.4400	41.4450	41.439900	41.4450	-0.193%	442	-3.209%
2025-11-06	41.5335	41.5335	41.525000	41.5250	+0.399%	322	-3.396%
2025-11-05	41.3600	41.3600	41.360000	41.3600	-0.206%	106	-3.010%
2025-11-04	41.4452	41.4452	41.445200	41.4452	+0.133%	7	-3.210%
2025-11-03	41.4300	41.5200	41.390000	41.3900	-0.653%	939	-3.080%
2025-10-31	41.6900	41.6900	41.662100	41.6621	-0.275%	6,605	-3.713%
2025-10-30	41.7769	41.7769	41.776900	41.7769	-0.365%	11	-3.978%
2025-10-29	41.9300	41.9300	41.930000	41.9300	-0.487%	21	-4.329%
2025-10-28	42.1200	42.1350	42.120000	42.1350	0.000%	7,186	-4.794%
2025-10-27	42.0800	42.1350	42.080000	42.1350	+0.119%	572	-4.794%
2025-10-24	42.0800	42.0850	42.080000	42.0850	+0.175%	363	-4.681%
2025-10-23	42.0115	42.0115	42.011500	42.0115	-0.056%	8	-4.514%
2025-10-22	42.0350	42.0350	42.035000	42.0350	-0.039%	39	-4.568%
2025-10-21	42.1000	42.1000	42.051200	42.0512	+0.110%	343	-4.604%
2025-10-20	42.0180	42.0180	42.005000	42.0050	+0.186%	230	-4.499%
2025-10-17	41.9300	41.9500	41.927200	41.9272	-0.147%	1,548	-4.322%
2025-10-16	41.9799	42.0200	41.976300	41.9890	+0.332%	1,354	-4.463%
2025-10-15	41.8400	41.8500	41.780000	41.8500	-0.012%	814	-4.146%
2025-10-14	41.7300	41.8700	41.730000	41.8550	+0.215%	832	-4.157%
2025-10-13	41.7650	41.7650	41.765000	41.7650	+0.172%	62	-3.951%
2025-10-10	41.6600	41.6931	41.660000	41.6931	+0.320%	2,765	-3.785%
2025-10-09	41.5600	41.5600	41.560000	41.5600	-0.189%	26	-3.477%
2025-10-08	41.6200	41.6700	41.620000	41.6385	-0.016%	668	-3.659%
2025-10-07	41.6500	41.6500	41.640000	41.6450	+0.096%	941	-3.674%
2025-10-06	41.6300	41.6300	41.605000	41.6050	-0.233%	1,045	-3.581%
2025-10-03	41.7022	41.7022	41.702200	41.7022	-0.088%	40	-3.806%
2025-10-02	41.6920	41.7760	41.692000	41.7388	+0.128%	610	-3.890%
2025-10-01	41.6500	41.6854	41.650000	41.6854	-0.077%	205	-3.767%
2025-09-30	41.8000	41.8000	41.717700	41.7177	-0.152%	1,090	-3.842%
2025-09-29	41.7700	41.7811	41.770000	41.7811	+0.331%	41,559	-3.988%
2025-09-26	41.6100	41.6432	41.590000	41.6432	+0.164%	2,576	-3.670%
2025-09-25	41.5700	41.5750	41.570000	41.5750	-0.252%	1,062	-3.512%
2025-09-24	41.6900	41.6900	41.680000	41.6800	-0.287%	147	-3.755%
2025-09-23	41.7300	41.9250	41.670000	41.8000	+0.096%	2,097	-4.031%
2025-09-22	41.7800	41.7800	41.759800	41.7598	-0.168%	3,589	-3.939%
2025-09-19	41.8100	41.8304	41.680000	41.8300	0.000%	5,003	-4.100%
2025-09-18	41.8300	41.8300	41.830000	41.8300	-0.107%	21	-4.100%
2025-09-17	42.0400	42.0400	41.860000	41.8750	-0.284%	4,295	-4.203%
2025-09-16	41.9941	41.9941	41.994100	41.9941	+0.027%	13	-4.475%
2025-09-15	41.9827	41.9827	41.982700	41.9827	+0.233%	6	-4.449%
2025-09-12	41.8795	41.8850	41.879500	41.8850	-0.155%	189	-4.226%
2025-09-11	41.9201	41.9500	41.920100	41.9500	+0.323%	206	-4.374%
2025-09-10	41.8200	41.8200	41.760000	41.8150	+0.263%	887	-4.066%
2025-09-09	41.7055	41.7055	41.705500	41.7055	-0.095%	27	-3.814%
2025-09-08	41.7899	41.7899	41.730000	41.7450	+0.264%	518	-3.905%
2025-09-05	41.6400	41.6400	41.630000	41.6350	+0.552%	863	-3.651%
2025-09-04	41.3750	41.4065	41.370000	41.4065	+0.489%	1,502	-3.119%
2025-09-03	41.2050	41.2050	41.205000	41.2050	+0.561%	26	-2.645%
2025-09-02	40.9750	40.9750	40.975000	40.9750	-0.699%	27	-2.099%
2025-08-29	41.3200	41.3200	41.175000	41.2636	-0.269%	1,689	-2.784%
2025-08-28	41.3750	41.3750	41.375000	41.3750	+0.085%	13	-3.045%
2025-08-27	41.3400	41.3400	41.340000	41.3400	+0.073%	13	-2.963%
2025-08-26	41.3100	41.3100	41.310000	41.3100	+0.036%	7	-2.893%
2025-08-25	41.3000	41.3000	41.255000	41.2950	-0.169%	2,288	-2.857%
2025-08-22	41.3100	41.3800	41.310000	41.3650	+0.620%	4,448	-3.022%
2025-08-21	41.1100	41.1100	41.110000	41.1100	-0.291%	354	-2.420%
2025-08-20	41.2300	41.2300	41.230000	41.2300	+0.049%	234	-2.704%
2025-08-19	41.2000	41.2100	41.200000	41.2100	+0.158%	4,611	-2.657%
2025-08-18	41.1600	41.1600	41.145000	41.1450	-0.146%	552	-2.503%
2025-08-15	41.2050	41.2050	41.205000	41.2050	-0.092%	101	-2.645%
2025-08-14	41.2400	41.2429	41.240000	41.2429	-0.259%	386	-2.735%
2025-08-13	41.3373	41.3500	41.337300	41.3500	+0.425%	1,583	-2.987%
2025-08-12	41.1544	41.1750	41.154400	41.1750	+0.049%	2,797	-2.574%
2025-08-11	41.1100	41.1850	41.110000	41.1550	+0.121%	297	-2.527%
2025-08-08	41.0900	41.1053	41.045000	41.1053	-0.169%	1,602	-2.409%
2025-08-07	41.3027	41.3027	41.175000	41.1750	-0.146%	769	-2.574%
2025-08-06	41.2350	41.2350	41.235000	41.2350	-0.048%	245	-2.716%
2025-08-05	41.2550	41.2550	41.255000	41.2550	+0.061%	12	-2.763%
2025-08-04	41.2300	41.2300	41.230000	41.2300	+0.121%	37	-2.704%
2025-08-01	41.1800	41.1800	41.180000	41.1800	+0.414%	20	-2.586%
2025-07-31	41.1100	41.1100	41.010400	41.0104	-0.006%	2,556	-2.183%
2025-07-30	41.0900	41.0900	41.012900	41.0129	-0.297%	164	-2.189%
2025-07-29	41.1350	41.1350	41.135000	41.1350	+0.538%	49	-2.480%
2025-07-28	40.9150	40.9150	40.915000	40.9150	-0.195%	27	-1.955%
2025-07-25	40.9950	40.9950	40.995000	40.9950	+0.268%	53	-2.147%
2025-07-24	40.8854	40.8854	40.885400	40.8854	-0.072%	43	-1.884%
2025-07-23	40.9150	40.9150	40.915000	40.9150	-0.144%	17	-1.955%
2025-07-22	40.8800	40.9742	40.880000	40.9742	+0.209%	2,133	-2.097%
2025-07-21	40.9400	40.9702	40.888600	40.8886	+0.303%	3,553	-1.892%
2025-07-18	40.7985	40.7985	40.765000	40.7650	+0.155%	266	-1.595%
2025-07-17	40.7000	40.7019	40.700000	40.7019	+0.091%	314	-1.442%
2025-07-16	40.6700	40.6900	40.660000	40.6650	+0.160%	1,328	-1.353%
2025-07-15	40.6200	40.6200	40.460000	40.6000	-0.284%	9,577	-1.195%
2025-07-14	40.6900	40.7156	40.690000	40.7156	-0.011%	166	-1.475%
2025-07-11	40.7200	40.7200	40.720000	40.7200	-0.477%	22	-1.486%
2025-07-10	40.9100	40.9150	40.910000	40.9150	+0.075%	1,512	-1.955%
2025-07-09	40.7600	40.8844	40.760000	40.8844	+0.425%	272	-1.882%
2025-07-08	40.6700	40.7112	40.670000	40.7112	-0.205%	1,331	-1.464%
2025-07-07	40.8500	40.8500	40.770000	40.7950	-0.464%	2,867	-1.667%
2025-07-03	41.0300	41.0300	40.940000	40.9850	-0.172%	840	-2.123%
2025-07-02	40.9300	41.0556	40.930000	41.0556	-0.036%	6,445	-2.291%
2025-07-01	41.0500	41.0703	40.990000	41.0703	-0.346%	323	-2.326%
2025-06-30	41.0830	41.2128	41.083000	41.2128	+0.478%	1,958	-2.664%
2025-06-27	41.0200	41.0500	41.016900	41.0169	-0.061%	5,592	-2.199%
2025-06-26	41.0399	41.0420	41.014100	41.0420	+0.259%	1,004	-2.259%
2025-06-25	40.8800	40.9358	40.730000	40.9358	-0.106%	4,332	-2.005%
2025-06-24	40.9792	40.9792	40.979200	40.9792	+0.408%	227	-2.109%
2025-06-23	40.8560	40.9000	40.812700	40.8127	+0.224%	6,140	-1.710%
2025-06-20	40.7200	40.7214	40.720000	40.7214	+0.067%	1,212	-1.489%
2025-06-18	40.7490	40.7800	40.694300	40.6943	+0.071%	1,735	-1.424%
2025-06-17	40.6300	40.7050	40.630000	40.6654	+0.247%	3,188	-1.353%
2025-06-16	40.6600	40.6600	40.565100	40.5651	-0.049%	381	-1.110%
2025-06-13	40.5851	40.5851	40.585100	40.5851	-0.494%	101	-1.158%
2025-06-12	40.7867	40.7867	40.786700	40.7867	+0.460%	24	-1.647%
2025-06-11	40.6001	40.6001	40.600100	40.6001	+0.280%	116	-1.195%
2025-06-10	40.5000	40.5000	40.486800	40.4868	+0.116%	193	-0.918%
2025-06-09	40.4500	40.4500	40.440000	40.4400	+0.250%	2,052	-0.804%
2025-06-06	40.4400	40.4600	40.339300	40.3393	-0.475%	2,291	-0.556%
2025-06-05	40.6850	40.6850	40.531700	40.5317	-0.205%	2,338	-1.028%
2025-06-04	40.6600	40.6600	40.615000	40.6150	+0.567%	2,441	-1.231%
2025-06-03	40.4100	40.4100	40.386200	40.3862	+0.040%	2,063	-0.672%
2025-06-02	40.3045	40.3700	40.280000	40.3700	-0.565%	1,964	-0.632%
2025-05-30	40.5300	40.5994	40.530000	40.5994	+0.149%	3,488	-1.193%
2025-05-29	40.5300	40.5600	40.530000	40.5390	+0.411%	5,614	-1.046%
2025-05-28	40.3500	40.4100	40.310000	40.3730	-0.259%	37,596	-0.639%
2025-05-27	40.5000	40.5100	40.477800	40.4778	+0.706%	29,231	-0.896%
2025-05-23	40.1800	40.2065	40.180000	40.1941	+0.093%	5,335	-0.197%
2025-05-22	40.1566	40.1566	40.156600	40.1566	+0.371%	87	-0.104%
2025-05-21	40.1700	40.1700	40.003500	40.0083	-0.857%	354	+0.267%
2025-05-20	40.3600	40.3600	40.354000	40.3540	-0.200%	1,454	-0.592%
2025-05-19	40.4350	40.4350	40.435000	40.4350	+0.027%	20	-0.791%
2025-05-16	40.3900	40.4700	40.390000	40.4242	+0.197%	2,495	-0.765%
2025-05-15	40.3449	40.3449	40.344900	40.3449	+0.586%	55	-0.570%
2025-05-14	40.2101	40.2200	40.090000	40.1097	-0.378%	2,815	+0.013%
2025-05-13	40.2300	40.2620	40.230000	40.2620	+0.076%	1,887	-0.365%
2025-05-12	40.2650	40.2698	40.080000	40.2316	-0.071%	4,568	-0.290%
2025-05-09	40.2600	40.2601	40.260000	40.2601	-0.111%	408	-0.360%
2025-05-08	40.3400	40.3400	40.305000	40.3050	-0.336%	416	-0.471%
2025-05-07	40.4500	40.4500	40.441000	40.4410	+0.253%	409	-0.806%
2025-05-06	40.3389	40.3389	40.338900	40.3389	+0.139%	228	-0.555%
2025-05-05	40.2529	40.2830	40.250000	40.2830	-0.146%	1,253	-0.417%
2025-05-02	40.3420	40.3420	40.342000	40.3420	-0.220%	59	-0.563%
2025-05-01	40.4700	40.4700	40.410000	40.4311	-0.853%	874	-0.782%
2025-04-30	40.7789	40.7789	40.778900	40.7789	-0.187%	120	-1.628%
2025-04-29	40.8252	41.0600	40.825200	40.8551	+0.148%	9,771	-1.812%
2025-04-28	40.7500	40.7946	40.750000	40.7946	+0.229%	2,116	-1.666%
2025-04-25	40.7014	40.7014	40.701400	40.7014	+0.474%	96	-1.441%
2025-04-24	40.4600	40.5095	40.460000	40.5095	+0.720%	2,494	-0.974%
2025-04-23	40.2156	40.2700	40.170000	40.2200	+0.379%	5,431	-0.261%
2025-04-22	40.1200	40.1500	39.980000	40.0681	+0.227%	7,724	+0.117%
2025-04-21	39.9774	39.9774	39.977400	39.9774	-0.714%	50	+0.344%
2025-04-17	40.2400	40.2650	40.150100	40.2650	-0.126%	1,140	-0.373%
2025-04-16	40.2800	40.3158	40.280000	40.3158	+0.378%	365	-0.498%
2025-04-15	40.1000	40.2000	40.100000	40.1641	+0.416%	864	-0.122%
2025-04-14	39.9850	40.0385	39.985000	39.9979	+0.482%	593	+0.293%
2025-04-11	39.4500	39.8062	39.440000	39.8062	-0.020%	5,989	+0.776%
2025-04-10	39.9400	40.5300	39.780600	39.8140	-1.381%	5,886	+0.756%
2025-04-09	40.3715	40.3715	40.371500	40.3715	+1.411%	9	-0.635%
2025-04-08	39.8096	39.8096	39.809600	39.8096	-1.150%	21	+0.767%
2025-04-07	40.6328	40.6328	40.272800	40.2728	-1.601%	181	-0.392%
2025-04-04	41.0100	41.0246	40.928200	40.9282	-0.140%	1,136	-1.987%
2025-04-03	40.9857	40.9857	40.985700	40.9857	+0.096%	57	-2.124%
2025-04-02	40.9800	40.9800	40.946500	40.9465	+0.138%	113	-2.031%
2025-04-01	40.9000	40.9184	40.890000	40.8900	-0.145%	4,687	-1.895%
2025-03-31	40.9494	40.9494	40.949400	40.9494	+0.178%	234	-2.038%
2025-03-28	40.8100	40.8800	40.810000	40.8767	+0.507%	45,963	-1.863%
2025-03-27	40.6400	40.6900	40.640000	40.6707	-0.116%	3,132	-1.366%
2025-03-26	40.7179	40.7179	40.717900	40.7179	-0.321%	50	-1.481%
2025-03-25	40.8502	40.8502	40.849200	40.8492	+0.157%	2,002	-1.797%
2025-03-24	40.8100	40.8200	40.785100	40.7851	-0.422%	205	-1.643%
2025-03-21	40.9200	40.9580	40.920000	40.9580	-0.127%	15,032	-2.058%
2025-03-20	41.0100	41.0100	41.010000	41.0100	-0.085%	56	-2.182%
2025-03-19	40.8014	41.0500	40.801400	41.0449	+0.460%	1,387	-2.266%
2025-03-18	40.7950	40.8569	40.718000	40.8569	+0.219%	1,658	-1.816%
2025-03-17	40.7675	40.7675	40.767500	40.7675	+0.166%	98	-1.601%
2025-03-14	40.6800	40.7000	40.680000	40.7000	-0.047%	11,260	-1.437%
2025-03-13	40.5800	40.7192	40.580000	40.7192	+0.298%	2,511	-1.484%
2025-03-12	40.6416	40.6416	40.598400	40.5984	-0.286%	1,583	-1.191%
2025-03-11	40.8072	40.8072	40.715000	40.7150	-0.551%	500	-1.474%
2025-03-10	40.9750	40.9750	40.930000	40.9406	+0.295%	1,141	-2.017%
2025-03-07	40.9961	40.9961	40.820000	40.8200	-0.100%	241	-1.727%
2025-03-06	40.8800	40.8800	40.861000	40.8610	-0.275%	815	-1.826%
2025-03-05	41.1500	41.1500	40.973600	40.9736	-0.198%	8,503	-2.095%
2025-03-04	41.1700	41.1700	41.054900	41.0549	-0.235%	320	-2.289%
2025-03-03	40.9700	41.1667	40.970000	41.1516	-0.202%	836	-2.519%
2025-02-28	41.2348	41.2348	41.234800	41.2348	+0.350%	103	-2.716%
2025-02-27	41.1300	41.1361	41.074500	41.0909	-0.329%	495	-2.375%
2025-02-26	41.1600	41.2265	41.160000	41.2265	+0.040%	317	-2.696%
2025-02-25	41.1900	41.2400	41.110000	41.2100	+0.672%	1,951	-2.657%
2025-02-24	40.9100	40.9400	40.910000	40.9350	+0.196%	69,940	-2.003%
2025-02-21	40.8500	40.8600	40.830000	40.8550	+0.344%	2,974	-1.811%
2025-02-20	40.7200	40.7200	40.710000	40.7148	+0.089%	531	-1.473%
2025-02-19	40.6300	40.6785	40.555000	40.6785	+0.169%	12,942	-1.385%
2025-02-18	40.6800	40.6800	40.575000	40.6100	-0.443%	1,734	-1.219%

.dark-mode .pFTjrj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pFTjrj{ color: #333333; background-color: white; border: 2px solid #333333; }FEIGFlexShares ESG & Climate Investment Grade Corporate Core Index Fundstock NYSE ETF

FEIG
FlexShares ESG & Climate Investment Grade Corporate Core Index Fund
stock NYSE ETF