FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG) Historical Stock Data
41.46 ↓0.06 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEIG is up 0.01% a day on average. There have been 22 days where FlexShares ESG & Climate Investment Grade Corporate Core Index Fund closed green and 8 days where FEIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 41.44 | 41.46 | ↑$0.02 (0.05%) | 41.44 | 41.46 | 243 |
| 2025-12-04 | 41.52 | 41.52 | ↑$0.00 (0.00%) | 41.52 | 41.52 | 114 |
| 2025-12-03 | 41.60 | 41.58 | ↓$0.02 (-0.04%) | 41.58 | 41.68 | 1.37K |
| 2025-12-02 | 41.46 | 41.50 | ↑$0.04 (0.09%) | 41.46 | 41.50 | 174 |
| 2025-12-01 | 41.41 | 41.46 | ↑$0.05 (0.12%) | 41.41 | 41.48 | 6.75K |
| 2025-11-28 | 41.76 | 41.82 | ↑$0.06 (0.15%) | 41.76 | 41.82 | 140 |
| 2025-11-26 | 41.83 | 41.87 | ↑$0.04 (0.09%) | 41.83 | 41.87 | 210 |
| 2025-11-25 | 41.80 | 41.73 | ↓$0.07 (-0.18%) | 41.66 | 41.80 | 16.84K |
| 2025-11-24 | 41.64 | 41.64 | ↑$0.00 (0.00%) | 41.64 | 41.64 | 31 |
| 2025-11-21 | 41.48 | 41.48 | ↑$0.00 (0.00%) | 41.48 | 41.48 | 638 |
| 2025-11-20 | 41.41 | 41.40 | ↓$0.01 (-0.02%) | 41.39 | 41.43 | 1.38K |
| 2025-11-19 | 41.36 | 41.36 | ↑$0.00 (0.00%) | 41.36 | 41.36 | 62 |
| 2025-11-18 | 41.36 | 41.38 | ↑$0.02 (0.05%) | 41.36 | 41.38 | 432 |
| 2025-11-17 | 41.37 | 41.34 | ↓$0.03 (-0.06%) | 41.33 | 41.37 | 787 |
| 2025-11-14 | 41.35 | 41.35 | ↑$0.00 (0.00%) | 41.35 | 41.35 | 141 |
| 2025-11-13 | 41.44 | 41.42 | ↓$0.02 (-0.05%) | 41.42 | 41.44 | 507 |
| 2025-11-12 | 41.56 | 41.56 | ↑$0.00 (0.00%) | 41.56 | 41.56 | 13 |
| 2025-11-11 | 41.54 | 41.61 | ↑$0.07 (0.17%) | 41.54 | 41.61 | 2.97K |
| 2025-11-10 | 41.44 | 41.46 | ↑$0.02 (0.05%) | 41.44 | 41.48 | 542 |
| 2025-11-07 | 41.44 | 41.45 | ↑$0.01 (0.01%) | 41.44 | 41.45 | 437 |
| 2025-11-06 | 41.53 | 41.53 | ↓$0.01 (-0.02%) | 41.53 | 41.53 | 317 |
| 2025-11-05 | 41.36 | 41.36 | ↑$0.00 (0.00%) | 41.36 | 41.36 | 106 |
| 2025-11-04 | 41.45 | 41.45 | ↑$0.00 (0.00%) | 41.45 | 41.45 | 7 |
| 2025-11-03 | 41.43 | 41.39 | ↓$0.04 (-0.10%) | 41.39 | 41.52 | 0.92K |
| 2025-10-31 | 41.69 | 41.66 | ↓$0.03 (-0.07%) | 41.66 | 41.69 | 6.60K |
| 2025-10-30 | 41.78 | 41.78 | ↑$0.00 (0.00%) | 41.78 | 41.78 | 11 |
| 2025-10-29 | 41.93 | 41.93 | ↑$0.00 (0.00%) | 41.93 | 41.93 | 21 |
| 2025-10-28 | 42.12 | 42.14 | ↑$0.02 (0.04%) | 42.12 | 42.14 | 7.19K |
| 2025-10-27 | 42.08 | 42.14 | ↑$0.05 (0.13%) | 42.08 | 42.14 | 572 |
| 2025-10-24 | 42.08 | 42.09 | ↑$0.01 (0.01%) | 42.08 | 42.09 | 363 |
Create an account or log in to view more rows.
$FEIG Powell save me
$FEIG Bearish..
$FEIG all’s I know is buy and hold… no expectations
$FEIG make it rain
let’s see some green
$FEIG all in
$FEIG all’s I know is buy and hold… no expectations
$FEIG bought more
$FEIG love when bulls come out
$FEIG I’m selling y’all have fun bag holding
$FEIG I already know
tomorrow the bulls going to say "next week" just like every week.