FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY) Historical Stock Data

40.05 ↑0.00 (0.00%)

As of July 6, 2023, 12:53pm EST.

Historical Data

In the past 30 trading days, FEHY is up 0.02% a day on average. There have been 23 days where FlexShares ESG & Climate High Yield Corporate Core Index Fund closed green and 7 days where FEHY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-11	40.05	40.05	↑$0.00 (0.00%)	40.05	40.05	1.56K
2023-07-10	40.00	40.09	↑$0.09 (0.23%)	40.00	40.09	805
2023-07-07	39.93	39.93	↑$0.00 (0.00%)	39.93	39.93	49
2023-07-06	39.71	39.88	↑$0.17 (0.43%)	39.71	39.88	204
2023-07-05	40.07	40.15	↑$0.08 (0.21%)	40.07	40.15	3.20K
2023-07-03	40.59	40.34	↓$0.25 (-0.63%)	40.34	40.59	0.92K
2023-06-30	40.64	40.64	↑$0.00 (0.00%)	40.64	40.64	3
2023-06-29	40.43	40.43	↑$0.00 (0.00%)	40.43	40.43	100
2023-06-28	40.45	40.45	↑$0.00 (0.00%)	40.45	40.45	2
2023-06-27	40.24	40.24	↑$0.00 (0.00%)	40.24	40.24	520
2023-06-26	40.10	40.17	↑$0.07 (0.17%)	40.10	40.17	232
2023-06-23	40.08	40.08	↑$0.00 (0.00%)	40.08	40.08	20
2023-06-22	40.19	40.19	↑$0.00 (0.00%)	40.19	40.19	20
2023-06-21	40.21	40.21	↑$0.00 (0.00%)	40.21	40.21	51
2023-06-20	40.33	40.38	↑$0.05 (0.12%)	40.33	40.38	574
2023-06-16	40.46	40.45	↓$0.00 (-0.01%)	40.45	40.46	279
2023-06-15	40.21	40.29	↑$0.08 (0.20%)	40.21	40.29	11.49K
2023-06-14	39.92	39.92	↑$0.00 (0.00%)	39.92	39.92	12
2023-06-13	39.89	39.81	↓$0.08 (-0.20%)	39.81	39.89	546
2023-06-12	39.81	39.81	↑$0.00 (0.00%)	39.81	39.81	77
2023-06-09	39.77	39.91	↑$0.14 (0.36%)	39.77	39.91	492
2023-06-08	39.93	39.92	↓$0.02 (-0.04%)	39.92	39.96	4.19K
2023-06-07	39.87	39.87	↑$0.00 (0.00%)	39.87	39.87	24
2023-06-06	40.11	40.11	↑$0.00 (0.00%)	40.11	40.11	42
2023-06-05	40.10	40.03	↓$0.07 (-0.17%)	40.03	40.10	188
2023-06-02	40.02	40.02	↑$0.00 (0.00%)	40.02	40.02	2
2023-06-01	39.87	39.87	↑$0.00 (0.00%)	39.87	39.87	50
2023-05-30	41.05	41.11	↑$0.06 (0.15%)	41.05	41.11	100
2023-05-26	40.99	40.98	↓$0.01 (-0.02%)	40.98	40.99	100
2023-05-25	40.91	40.87	↓$0.04 (-0.10%)	40.87	40.95	708