FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY) Historical Stock Data
43.08 ↓0.32 (-0.74%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, FEHY is up 0.18% a day on average. There have been 22 days where FlexShares ESG & Climate High Yield Corporate Core Index Fund closed green and 8 days where FEHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 43.36 | 43.08 | ↓$0.28 (-0.65%) | 43.08 | 43.36 | 3.35K |
| 2022-08-08 | 43.40 | 43.40 | ↑$0.00 (0.00%) | 43.40 | 43.40 | 125 |
| 2022-08-05 | 43.24 | 43.28 | ↑$0.04 (0.09%) | 43.24 | 43.28 | 201 |
| 2022-08-04 | 43.44 | 43.44 | ↑$0.00 (0.00%) | 43.40 | 43.44 | 300 |
| 2022-08-03 | 43.24 | 43.32 | ↑$0.08 (0.19%) | 43.24 | 43.32 | 270 |
| 2022-08-02 | 43.24 | 43.12 | ↓$0.12 (-0.28%) | 43.12 | 43.28 | 1.20K |
| 2022-08-01 | 43.25 | 43.28 | ↑$0.03 (0.07%) | 43.25 | 43.28 | 185 |
| 2022-07-29 | 43.96 | 44.00 | ↑$0.04 (0.09%) | 43.91 | 44.00 | 1.22K |
| 2022-07-28 | 43.56 | 43.80 | ↑$0.24 (0.55%) | 43.56 | 43.80 | 6.20K |
| 2022-07-27 | 43.36 | 43.48 | ↑$0.12 (0.28%) | 43.36 | 43.48 | 3.10K |
| 2022-07-26 | 43.36 | 43.24 | ↓$0.12 (-0.28%) | 43.24 | 43.36 | 100 |
| 2022-07-25 | 43.44 | 43.44 | ↑$0.00 (0.00%) | 43.44 | 43.44 | 1.65K |
| 2022-07-22 | 43.54 | 43.40 | ↓$0.14 (-0.32%) | 43.40 | 43.54 | 3.07K |
| 2022-07-21 | 43.00 | 43.38 | ↑$0.38 (0.88%) | 43.00 | 43.38 | 13.40K |
| 2022-07-20 | 42.84 | 43.08 | ↑$0.24 (0.56%) | 42.84 | 43.12 | 6.20K |
| 2022-07-19 | 42.48 | 42.84 | ↑$0.36 (0.85%) | 42.16 | 42.84 | 25.98K |
| 2022-07-18 | 42.45 | 42.33 | ↓$0.12 (-0.28%) | 42.33 | 42.51 | 1.40K |
| 2022-07-15 | 42.15 | 42.51 | ↑$0.36 (0.85%) | 42.15 | 42.51 | 35.80K |
| 2022-07-14 | 41.97 | 42.09 | ↑$0.12 (0.29%) | 41.85 | 42.09 | 5.27K |
| 2022-07-13 | 42.16 | 42.22 | ↑$0.06 (0.14%) | 42.16 | 42.22 | 2.10K |
| 2022-07-12 | 42.18 | 42.33 | ↑$0.15 (0.36%) | 42.18 | 42.33 | 2.05K |
| 2022-07-11 | 42.27 | 42.27 | ↓$0.00 (-0.01%) | 42.27 | 42.27 | 403 |
| 2022-07-08 | 42.14 | 42.25 | ↑$0.11 (0.26%) | 42.14 | 42.27 | 6K |
| 2022-07-07 | 42.04 | 42.28 | ↑$0.24 (0.57%) | 42.04 | 42.28 | 4K |
| 2022-07-06 | 41.76 | 41.76 | ↑$0.00 (0.00%) | 41.76 | 41.76 | 218 |
| 2022-07-05 | 41.68 | 41.98 | ↑$0.30 (0.71%) | 41.64 | 41.98 | 5K |
| 2022-07-01 | 41.54 | 41.84 | ↑$0.30 (0.72%) | 41.54 | 41.84 | 10.10K |
| 2022-06-30 | 41.64 | 41.66 | ↑$0.02 (0.05%) | 41.64 | 41.66 | 1.30K |
| 2022-06-29 | 41.86 | 41.80 | ↓$0.06 (-0.14%) | 41.80 | 41.86 | 3K |
| 2022-06-28 | 42.24 | 42.16 | ↓$0.09 (-0.20%) | 42.08 | 42.24 | 5.11K |
Create an account or log in to view more rows.
$FEHY do u adivise to buy more monday
$FEHY nearing a decent swing entry point
$FEHY peak frustration
$FEHY day trade is ok to buy here but sell later
$FEHY going green
$FEHY Silly Bears tricks are for kids
$FEHY lfg!!! So much movement ! Buy n hodl!
$FEHY R-E-L-A-X Green is coming