FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
41.36
-0.16 (-0.38%)
At close: Mar 5, 2026, 4:00 PM EST
41.36
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.35 | 41.36 | 41.35 | 41.36 | 41.36 | -0.38% | 265 |
| Mar 4, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.09% | 62 |
| Mar 3, 2026 | 41.34 | 41.48 | 41.34 | 41.48 | 41.48 | 0.05% | 731 |
| Mar 2, 2026 | 41.52 | 41.52 | 41.39 | 41.46 | 41.46 | -0.77% | 4,260 |
| Feb 27, 2026 | 41.79 | 41.86 | 41.78 | 41.78 | 41.63 | 0.02% | 1,217 |
| Feb 26, 2026 | 41.73 | 41.77 | 41.73 | 41.77 | 41.63 | 0.06% | 418 |
| Feb 25, 2026 | 41.77 | 41.77 | 41.69 | 41.75 | 41.60 | 0.03% | 2,936 |
| Feb 24, 2026 | 41.76 | 41.76 | 41.72 | 41.73 | 41.59 | -0.11% | 9,934 |
| Feb 23, 2026 | 41.84 | 41.84 | 41.78 | 41.78 | 41.63 | -0.01% | 752 |
| Feb 20, 2026 | 41.75 | 41.78 | 41.74 | 41.78 | 41.63 | 0.04% | 266 |
| Feb 19, 2026 | 41.70 | 41.77 | 41.70 | 41.77 | 41.62 | -0.02% | 779 |
| Feb 18, 2026 | 41.75 | 41.90 | 41.75 | 41.78 | 41.63 | -0.01% | 9,833 |
| Feb 17, 2026 | 41.74 | 41.78 | 41.74 | 41.78 | 41.63 | 0.18% | 350 |
| Feb 13, 2026 | 41.71 | 41.71 | 41.69 | 41.71 | 41.56 | 0.21% | 42,272 |
| Feb 12, 2026 | 41.63 | 41.63 | 41.62 | 41.62 | 41.47 | 0.45% | 1,544 |
| Feb 11, 2026 | 41.41 | 41.44 | 41.41 | 41.43 | 41.29 | -0.11% | 12,021 |
| Feb 10, 2026 | 41.51 | 41.51 | 41.45 | 41.48 | 41.33 | 0.24% | 1,547 |
| Feb 9, 2026 | 41.34 | 41.39 | 41.33 | 41.38 | 41.23 | 0.07% | 12,648 |
| Feb 6, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.21 | -0.07% | 473 |
| Feb 5, 2026 | 41.33 | 41.38 | 41.33 | 41.38 | 41.24 | 0.42% | 347 |
| Feb 4, 2026 | 41.19 | 41.21 | 40.99 | 41.21 | 41.06 | -0.13% | 8,705 |
| Feb 3, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.12 | 0.05% | 20 |
| Feb 2, 2026 | 41.27 | 41.28 | 41.16 | 41.24 | 41.10 | -0.53% | 2,068 |
| Jan 30, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.15 | - | 61 |
| Jan 29, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.15 | 0.02% | 3,758 |
| Jan 28, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.14 | -0.08% | 9 |
| Jan 27, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.18 | -0.08% | 35 |
| Jan 26, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.21 | 0.05% | 728 |
| Jan 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.19 | 0.06% | 339 |
| Jan 22, 2026 | 41.48 | 41.54 | 41.48 | 41.48 | 41.17 | 0.10% | 3,338 |
| Jan 21, 2026 | 41.29 | 41.44 | 41.29 | 41.44 | 41.13 | 0.46% | 538 |
| Jan 20, 2026 | 41.26 | 41.26 | 41.24 | 41.25 | 40.94 | -0.48% | 2,697 |
| Jan 16, 2026 | 41.44 | 41.45 | 41.44 | 41.45 | 41.14 | -0.15% | 497 |
| Jan 15, 2026 | 41.56 | 41.56 | 41.51 | 41.51 | 41.20 | -0.10% | 748 |
| Jan 14, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.24 | 0.21% | 111 |
| Jan 13, 2026 | 41.45 | 41.46 | 41.45 | 41.46 | 41.15 | 0.16% | 1,612 |
| Jan 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | -0.11% | 136 |
| Jan 9, 2026 | 41.43 | 41.44 | 41.43 | 41.44 | 41.13 | 0.27% | 6,006 |
| Jan 8, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.02 | -0.28% | 5,383 |
| Jan 7, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.14 | 0.12% | 16 |
| Jan 6, 2026 | 41.33 | 41.40 | 41.30 | 41.40 | 41.09 | 0.03% | 83,989 |
| Jan 5, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.07 | 0.21% | 104 |
| Jan 2, 2026 | 41.29 | 41.30 | 41.29 | 41.30 | 40.99 | -0.10% | 602 |
| Dec 31, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.03 | -0.22% | 27 |
| Dec 30, 2025 | 41.46 | 41.46 | 41.44 | 41.44 | 41.13 | -0.07% | 1,485 |
| Dec 29, 2025 | 41.45 | 41.46 | 41.45 | 41.46 | 41.15 | 0.06% | 972 |
| Dec 26, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.13 | 0.04% | 163 |
| Dec 24, 2025 | 41.36 | 41.43 | 41.36 | 41.43 | 41.12 | 0.34% | 306 |
| Dec 23, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 40.98 | 0.07% | 20 |
| Dec 22, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.95 | -0.05% | 3,709 |
| Dec 19, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 40.97 | -0.55% | 44 |
| Dec 18, 2025 | 41.50 | 41.53 | 41.47 | 41.50 | 41.03 | 0.29% | 5,570 |
| Dec 17, 2025 | 41.38 | 41.39 | 41.38 | 41.39 | 40.91 | -0.02% | 274 |
| Dec 16, 2025 | 41.32 | 41.40 | 41.32 | 41.40 | 40.92 | 0.18% | 1,047 |
| Dec 15, 2025 | 41.39 | 41.39 | 41.32 | 41.32 | 40.85 | 0.06% | 252 |
| Dec 12, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.82 | -0.41% | 267 |
| Dec 11, 2025 | 41.48 | 41.49 | 41.38 | 41.46 | 40.99 | - | 692 |
| Dec 10, 2025 | 41.46 | 41.47 | 41.41 | 41.47 | 40.99 | 0.23% | 2,763 |
| Dec 9, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 40.90 | -0.07% | 199 |
| Dec 8, 2025 | 41.34 | 41.40 | 41.34 | 41.40 | 40.93 | -0.14% | 1,138 |
| Dec 5, 2025 | 41.44 | 41.46 | 41.44 | 41.46 | 40.99 | -0.13% | 243 |
| Dec 4, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.04 | -0.16% | 114 |
| Dec 3, 2025 | 41.60 | 41.68 | 41.58 | 41.58 | 41.11 | 0.20% | 1,374 |
| Dec 2, 2025 | 41.46 | 41.50 | 41.46 | 41.50 | 41.02 | 0.09% | 174 |
| Dec 1, 2025 | 41.41 | 41.48 | 41.41 | 41.46 | 40.99 | -0.87% | 6,746 |
| Nov 28, 2025 | 41.76 | 41.82 | 41.76 | 41.82 | 41.19 | -0.11% | 140 |
| Nov 26, 2025 | 41.83 | 41.87 | 41.83 | 41.87 | 41.24 | 0.35% | 210 |
| Nov 25, 2025 | 41.80 | 41.80 | 41.66 | 41.73 | 41.10 | 0.19% | 16,841 |
| Nov 24, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.02 | 0.40% | 31 |
| Nov 21, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 40.86 | 0.19% | 638 |
| Nov 20, 2025 | 41.41 | 41.43 | 41.39 | 41.40 | 40.78 | 0.11% | 1,382 |
| Nov 19, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 40.73 | -0.06% | 62 |
| Nov 18, 2025 | 41.36 | 41.38 | 41.36 | 41.38 | 40.76 | 0.09% | 436 |
| Nov 17, 2025 | 41.37 | 41.37 | 41.33 | 41.34 | 40.72 | -0.01% | 787 |
| Nov 14, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 40.73 | -0.17% | 141 |
| Nov 13, 2025 | 41.44 | 41.45 | 41.42 | 41.42 | 40.80 | -0.34% | 512 |
| Nov 12, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 40.94 | -0.12% | 13 |
| Nov 11, 2025 | 41.54 | 41.61 | 41.54 | 41.61 | 40.99 | 0.36% | 2,972 |
| Nov 10, 2025 | 41.44 | 41.48 | 41.44 | 41.46 | 40.84 | 0.04% | 547 |
| Nov 7, 2025 | 41.44 | 41.45 | 41.44 | 41.45 | 40.82 | -0.19% | 442 |
| Nov 6, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 40.90 | 0.40% | 322 |
| Nov 5, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 40.74 | -0.21% | 106 |
| Nov 4, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 40.82 | 0.13% | 7 |
| Nov 3, 2025 | 41.43 | 41.52 | 41.39 | 41.39 | 40.77 | -0.65% | 939 |
| Oct 31, 2025 | 41.69 | 41.69 | 41.66 | 41.66 | 40.87 | -0.28% | 6,605 |
| Oct 30, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 40.98 | -0.36% | 11 |
| Oct 29, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.13 | -0.49% | 21 |
| Oct 28, 2025 | 42.12 | 42.14 | 42.12 | 42.14 | 41.33 | - | 7,186 |
| Oct 27, 2025 | 42.08 | 42.14 | 42.08 | 42.14 | 41.33 | 0.12% | 572 |
| Oct 24, 2025 | 42.08 | 42.09 | 42.08 | 42.09 | 41.29 | 0.17% | 363 |
| Oct 23, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 41.21 | -0.05% | 8 |
| Oct 22, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 41.24 | -0.04% | 39 |
| Oct 21, 2025 | 42.10 | 42.10 | 42.05 | 42.05 | 41.25 | 0.11% | 343 |
| Oct 20, 2025 | 42.02 | 42.02 | 42.01 | 42.01 | 41.21 | 0.19% | 230 |
| Oct 17, 2025 | 41.93 | 41.95 | 41.93 | 41.93 | 41.13 | -0.15% | 1,548 |
| Oct 16, 2025 | 41.98 | 42.02 | 41.98 | 41.99 | 41.19 | 0.33% | 1,354 |
| Oct 15, 2025 | 41.84 | 41.85 | 41.78 | 41.85 | 41.05 | -0.01% | 814 |
| Oct 14, 2025 | 41.73 | 41.87 | 41.73 | 41.86 | 41.06 | 0.22% | 832 |
| Oct 13, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 40.97 | 0.17% | 62 |
| Oct 10, 2025 | 41.66 | 41.69 | 41.66 | 41.69 | 40.90 | 0.32% | 2,765 |