FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG) Historical Stock Data
40.38 ↑0.25 (0.63%)
As of April 30, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, FEIG is down -0.04% a day on average. There have been 16 days where FlexShares ESG & Climate Investment Grade Corporate Core Index Fund closed green and 14 days where FEIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.38 | 40.38 | ↑$0.00 (0.00%) | 40.38 | 40.38 | 86 |
| 2024-05-02 | 40.13 | 40.13 | ↑$0.00 (0.00%) | 40.13 | 40.13 | 1 |
| 2024-05-01 | 39.83 | 39.90 | ↑$0.07 (0.18%) | 39.83 | 39.90 | 3.20K |
| 2024-04-30 | 39.96 | 39.84 | ↓$0.12 (-0.30%) | 39.84 | 39.98 | 9.90K |
| 2024-04-29 | 40.17 | 40.15 | ↓$0.02 (-0.04%) | 40.01 | 40.27 | 20.07K |
| 2024-04-25 | 39.85 | 39.85 | ↑$0.00 (0.00%) | 39.85 | 39.85 | 1 |
| 2024-04-23 | 40.14 | 40.03 | ↓$0.11 (-0.27%) | 40.03 | 40.14 | 2.90K |
| 2024-04-22 | 39.91 | 39.97 | ↑$0.06 (0.16%) | 39.91 | 39.97 | 800 |
| 2024-04-18 | 39.89 | 39.89 | ↑$0.00 (0.00%) | 39.89 | 39.89 | 3 |
| 2024-04-17 | 39.92 | 39.96 | ↑$0.04 (0.09%) | 39.90 | 39.98 | 1.05K |
| 2024-04-16 | 39.81 | 39.81 | ↓$0.00 (-0.01%) | 39.78 | 39.82 | 1.38K |
| 2024-04-15 | 39.93 | 39.90 | ↓$0.03 (-0.08%) | 39.90 | 39.93 | 162 |
| 2024-04-12 | 40.36 | 40.29 | ↓$0.07 (-0.18%) | 40.29 | 40.36 | 806 |
| 2024-04-11 | 40.10 | 40.17 | ↑$0.07 (0.16%) | 40.10 | 40.17 | 249 |
| 2024-04-10 | 40.22 | 40.22 | ↑$0.00 (0.00%) | 40.22 | 40.22 | 90 |
| 2024-04-09 | 40.71 | 40.72 | ↑$0.01 (0.02%) | 40.71 | 40.72 | 300 |
| 2024-04-08 | 40.58 | 40.58 | ↑$0.00 (0.00%) | 40.58 | 40.58 | 2 |
| 2024-04-05 | 40.61 | 40.55 | ↓$0.06 (-0.15%) | 40.52 | 40.61 | 678 |
| 2024-04-04 | 40.72 | 40.69 | ↓$0.03 (-0.07%) | 40.67 | 40.72 | 1.18K |
| 2024-04-03 | 40.50 | 40.63 | ↑$0.13 (0.33%) | 40.50 | 40.64 | 0.93K |
| 2024-04-02 | 40.59 | 40.63 | ↑$0.04 (0.09%) | 40.58 | 40.63 | 580 |
| 2024-04-01 | 41.00 | 40.68 | ↓$0.32 (-0.77%) | 40.68 | 41.00 | 3.31K |
| 2024-03-28 | 41.16 | 41.12 | ↓$0.04 (-0.09%) | 41.07 | 41.19 | 1.80K |
| 2024-03-27 | 41.09 | 41.14 | ↑$0.05 (0.13%) | 41.07 | 41.14 | 1.15K |
| 2024-03-26 | 40.99 | 40.98 | ↓$0.01 (-0.02%) | 40.98 | 40.99 | 1.07K |
| 2024-03-25 | 41.10 | 40.97 | ↓$0.13 (-0.31%) | 40.97 | 41.10 | 3.04K |
| 2024-03-21 | 40.98 | 40.98 | ↑$0.00 (0.00%) | 40.98 | 40.98 | 66 |
| 2024-03-20 | 40.92 | 40.93 | ↑$0.01 (0.03%) | 40.92 | 40.93 | 19.57K |
| 2024-03-19 | 40.88 | 40.87 | ↓$0.01 (-0.02%) | 40.87 | 40.88 | 738 |
| 2024-03-18 | 40.77 | 40.76 | ↓$0.01 (-0.04%) | 40.76 | 40.77 | 1.15K |
Create an account or log in to view more rows.
$FEIG whats the news????
$FEIG is it time?
$FEIG rocket fuel tanks are full. Gonna shoot to the stars
$FEIG buying this dip
$FEIG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FEIG run it!
$FEIG Fake dip news.
$FEIG finally a pullback
$FEIG the trend is your friend
until the end.
$FEIG i need more