FlexShares ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)
NYSEARCA: FEIG · Real-Time Price · USD
41.46
-0.06 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
41.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.44 | 41.46 | 41.44 | 41.46 | 41.46 | -0.13% | 243 |
| Dec 4, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.16% | 114 |
| Dec 3, 2025 | 41.60 | 41.68 | 41.58 | 41.58 | 41.58 | 0.20% | 1,374 |
| Dec 2, 2025 | 41.46 | 41.50 | 41.46 | 41.50 | 41.50 | 0.09% | 174 |
| Dec 1, 2025 | 41.41 | 41.48 | 41.41 | 41.46 | 41.46 | -0.87% | 6,746 |
| Nov 28, 2025 | 41.76 | 41.82 | 41.76 | 41.82 | 41.67 | -0.11% | 140 |
| Nov 26, 2025 | 41.83 | 41.87 | 41.83 | 41.87 | 41.72 | 0.35% | 210 |
| Nov 25, 2025 | 41.80 | 41.80 | 41.66 | 41.73 | 41.57 | 0.19% | 16,841 |
| Nov 24, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.49 | 0.40% | 31 |
| Nov 21, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.33 | 0.19% | 638 |
| Nov 20, 2025 | 41.41 | 41.43 | 41.39 | 41.40 | 41.25 | 0.11% | 1,382 |
| Nov 19, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.20 | -0.06% | 62 |
| Nov 18, 2025 | 41.36 | 41.38 | 41.36 | 41.38 | 41.23 | 0.09% | 436 |
| Nov 17, 2025 | 41.37 | 41.37 | 41.33 | 41.34 | 41.19 | -0.01% | 787 |
| Nov 14, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.20 | -0.17% | 141 |
| Nov 13, 2025 | 41.44 | 41.45 | 41.42 | 41.42 | 41.27 | -0.34% | 512 |
| Nov 12, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.41 | -0.12% | 13 |
| Nov 11, 2025 | 41.54 | 41.61 | 41.54 | 41.61 | 41.46 | 0.36% | 2,972 |
| Nov 10, 2025 | 41.44 | 41.48 | 41.44 | 41.46 | 41.31 | 0.04% | 547 |
| Nov 7, 2025 | 41.44 | 41.45 | 41.44 | 41.45 | 41.29 | -0.19% | 442 |
| Nov 6, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.37 | 0.40% | 322 |
| Nov 5, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.21 | -0.21% | 106 |
| Nov 4, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.29 | 0.13% | 7 |
| Nov 3, 2025 | 41.43 | 41.52 | 41.39 | 41.39 | 41.24 | -0.65% | 939 |
| Oct 31, 2025 | 41.69 | 41.69 | 41.66 | 41.66 | 41.34 | -0.28% | 6,605 |
| Oct 30, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.46 | -0.36% | 11 |
| Oct 29, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.61 | -0.49% | 21 |
| Oct 28, 2025 | 42.12 | 42.14 | 42.12 | 42.14 | 41.81 | - | 7,186 |
| Oct 27, 2025 | 42.08 | 42.14 | 42.08 | 42.14 | 41.81 | 0.12% | 572 |
| Oct 24, 2025 | 42.08 | 42.09 | 42.08 | 42.09 | 41.76 | 0.17% | 363 |
| Oct 23, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 41.69 | -0.05% | 8 |
| Oct 22, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 41.71 | -0.04% | 39 |
| Oct 21, 2025 | 42.10 | 42.10 | 42.05 | 42.05 | 41.73 | 0.11% | 343 |
| Oct 20, 2025 | 42.02 | 42.02 | 42.01 | 42.01 | 41.68 | 0.19% | 230 |
| Oct 17, 2025 | 41.93 | 41.95 | 41.93 | 41.93 | 41.61 | -0.15% | 1,548 |
| Oct 16, 2025 | 41.98 | 42.02 | 41.98 | 41.99 | 41.67 | 0.33% | 1,354 |
| Oct 15, 2025 | 41.84 | 41.85 | 41.78 | 41.85 | 41.53 | -0.01% | 814 |
| Oct 14, 2025 | 41.73 | 41.87 | 41.73 | 41.86 | 41.53 | 0.22% | 832 |
| Oct 13, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.44 | 0.17% | 62 |
| Oct 10, 2025 | 41.66 | 41.69 | 41.66 | 41.69 | 41.37 | 0.32% | 2,765 |
| Oct 9, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.24 | -0.19% | 26 |
| Oct 8, 2025 | 41.62 | 41.67 | 41.62 | 41.64 | 41.32 | -0.01% | 668 |
| Oct 7, 2025 | 41.65 | 41.65 | 41.64 | 41.65 | 41.33 | 0.10% | 941 |
| Oct 6, 2025 | 41.63 | 41.63 | 41.61 | 41.61 | 41.29 | -0.23% | 1,045 |
| Oct 3, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.38 | -0.09% | 40 |
| Oct 2, 2025 | 41.69 | 41.78 | 41.69 | 41.74 | 41.42 | 0.13% | 610 |
| Oct 1, 2025 | 41.65 | 41.69 | 41.65 | 41.69 | 41.37 | -0.08% | 205 |
| Sep 30, 2025 | 41.80 | 41.80 | 41.72 | 41.72 | 41.24 | -0.15% | 1,090 |
| Sep 29, 2025 | 41.77 | 41.78 | 41.77 | 41.78 | 41.30 | 0.33% | 41,559 |
| Sep 26, 2025 | 41.61 | 41.64 | 41.59 | 41.64 | 41.16 | 0.16% | 2,576 |