![Flexshares Esg and Climate Invest Grade Co Core Index Fund](/common/images/company/A_FEIG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2167 | 0.520265630777 | 41.6518 | 41.89 | 41.58 | 33 | 41.83262012 | SP |
4 | 0.8885 | 2.16813079551 | 40.98 | 41.89 | 40.7375 | 461 | 41.08899521 | SP |
12 | 1.5271 | 3.78544125886 | 40.3414 | 41.89 | 40.11 | 1607 | 40.67695245 | SP |
26 | 1.0985 | 2.69438312485 | 40.77 | 41.89 | 39.78 | 2602 | 40.63513066 | SP |
52 | 2.4187 | 6.13108304732 | 39.4498 | 41.89 | 37.8858 | 4257 | 40.12017601 | SP |
156 | -8.1515 | -16.2964814074 | 50.02 | 50.02 | 37.85 | 4328 | 41.16671303 | SP |
260 | -8.1515 | -16.2964814074 | 50.02 | 50.02 | 37.85 | 4328 | 41.16671303 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724106600 | 41.8685 | 0.06 | 0.15 | 41.79 | 41.89 | 41.79 | 133 |
1723847400 | 41.8046 | 0.12 | 0.29 | 41.8046 | 41.8046 | 41.8046 | 3 |
1723761000 | 41.6817 | -0.13 | -0.31 | 41.58 | 41.6817 | 41.58 | 2 |
1723674600 | 41.8094 | 0.16 | 0.38 | 41.74 | 41.8094 | 41.74 | 2 |
1723588200 | 41.6518 | 0.23 | 0.54 | 41.6518 | 41.6518 | 41.6518 | 24 |
1723501800 | 41.4267 | 0.06 | 0.15 | 41.34 | 41.4267 | 41.34 | 3 |
1723242600 | 41.3646 | 0.18 | 0.45 | 41.38 | 41.38 | 41.3646 | 1 |
1723156200 | 41.1801 | -0.01 | -0.03 | 41.16 | 41.1801 | 41.16 | 9 |
1723069800 | 41.1911 | -0.17 | -0.42 | 41.36 | 41.3699 | 41.1911 | 911 |
1722983400 | 41.3633 | -0.2 | -0.48 | 41.52 | 41.52 | 41.3633 | 91 |
1722897000 | 41.5627 | -0.1 | -0.24 | 41.5627 | 41.5627 | 41.5627 | 38 |
1722637800 | 41.6645 | 0.38 | 0.93 | 41.48 | 41.6645 | 41.48 | 3 |
1722551400 | 41.2825 | -0.04 | -0.09 | 41.49 | 41.49 | 41.2825 | 2592 |
1722465000 | 41.3178 | 0.2 | 0.48 | 41.3178 | 41.3178 | 41.3178 | 0 |
1722378600 | 41.1186 | 0.03 | 0.07 | 41.1186 | 41.1186 | 41.1186 | 0 |
1722292200 | 41.0891 | 0.07 | 0.17 | 41.0891 | 41.0891 | 41.0891 | 3 |
1722033000 | 41.0177 | 0.19 | 0.46 | 41.0177 | 41.0177 | 41.0177 | 0 |
1721946600 | 40.8303 | 0.09 | 0.23 | 40.78 | 40.8303 | 40.78 | 20 |
1721860200 | 40.7375 | -0.17 | -0.41 | 40.86 | 40.86 | 40.7375 | 95 |
1721773800 | 40.9033 | -0.01 | -0.02 | 40.98 | 40.98 | 40.9033 | 3903 |
1721687400 | 40.91 | -0.02 | -0.05 | 40.91 | 40.94 | 40.91 | 180 |
1721428200 | 40.9323 | -0.13 | -0.32 | 40.9323 | 40.9323 | 40.9323 | 2 |
1721341800 | 41.0644 | -0.13 | -0.31 | 41.16 | 41.16 | 41.0644 | 355 |
1721255400 | 41.1941 | 0.03 | 0.06 | 41.08 | 41.1941 | 41.08 | 49 |
1721169000 | 41.1677 | 0.17 | 0.40 | 41.07 | 41.2 | 41.07 | 1839 |
1721082600 | 41.002 | -0.16 | -0.38 | 41.05 | 41.11 | 41.002 | 154 |
1720823400 | 41.1595 | 0.13 | 0.31 | 41.1595 | 41.1595 | 41.1595 | 0 |
1720737000 | 41.033 | 0.21 | 0.51 | 41.16 | 41.16 | 41.033 | 1909 |
1720650600 | 40.8248 | 0.07 | 0.16 | 40.81 | 40.8248 | 40.78 | 2631 |
1720564200 | 40.7597 | -0.07 | -0.17 | 40.74 | 40.7637 | 40.74 | 275 |
1720477800 | 40.8297 | 0.04 | 0.10 | 40.8164 | 40.8297 | 40.8164 | 130 |
1720218600 | 40.79 | 0.18 | 0.43 | 40.94 | 40.94 | 40.76 | 4942 |
1720040640 | 40.6142 | 0.24 | 0.61 | 40.54 | 40.6142 | 40.44 | 406 |
1719959400 | 40.3697 | 0.17 | 0.43 | 40.54 | 40.54 | 40.33 | 2619 |
1719873000 | 40.1957 | -0.37 | -0.91 | 40.255 | 40.255 | 40.18 | 68 |
1719613800 | 40.5655 | -0.17 | -0.41 | 40.6158 | 40.6158 | 40.5655 | 695 |
1719527400 | 40.7337 | 0.05 | 0.13 | 40.77 | 40.77 | 40.73 | 415 |
1719441000 | 40.6804 | -0.18 | -0.44 | 40.71 | 40.71 | 40.6804 | 662 |
1719354600 | 40.86 | -0.06 | -0.14 | 40.9647 | 40.9647 | 40.86 | 742 |
1719268200 | 40.9162 | 0.01 | 0.04 | 40.92 | 40.93 | 40.91 | 669 |
1719009000 | 40.9016 | 0.01 | 0.04 | 40.9 | 40.9016 | 40.86 | 2806 |
1718922600 | 40.8871 | -0.11 | -0.28 | 40.83 | 40.92 | 40.82 | 2153 |
1718749800 | 41 | 0.15 | 0.38 | 40.9 | 41 | 40.9 | 6 |
1718663400 | 40.8461 | -0.15 | -0.36 | 40.8461 | 40.8461 | 40.8461 | 0 |
1718404200 | 40.9953 | 0.01 | 0.02 | 40.96 | 40.9953 | 40.95 | 2602 |
1718317800 | 40.9855 | 0.18 | 0.43 | 40.94 | 40.9855 | 40.94 | 62 |
1718231400 | 40.809 | 0.22 | 0.55 | 40.96 | 40.96 | 40.809 | 928 |
1718145000 | 40.5851 | 0.12 | 0.30 | 40.46 | 40.5851 | 40.46 | 2752 |
1718058600 | 40.4648 | -0.08 | -0.21 | 40.4648 | 40.4648 | 40.4648 | 3 |
1717799400 | 40.5484 | -0.28 | -0.69 | 40.54 | 40.5484 | 40.48 | 186 |
1717713000 | 40.8286 | 0.01 | 0.02 | 40.82 | 40.8286 | 40.82 | 597 |
1717626600 | 40.8222 | 0.09 | 0.21 | 40.79 | 40.8416 | 40.78 | 2932 |
1717540200 | 40.735 | 0.12 | 0.29 | 40.67 | 40.735 | 40.67 | 82 |
1717453800 | 40.616 | 0.05 | 0.13 | 40.45 | 40.616 | 40.45 | 18 |
1717194600 | 40.5644 | 0.21 | 0.53 | 40.49 | 40.5644 | 40.49 | 35293 |
1717108200 | 40.3508 | 0.2 | 0.51 | 40.36 | 40.36 | 40.33 | 2800 |
1717021800 | 40.146 | -0.2 | -0.48 | 40.21 | 40.21 | 40.11 | 5364 |
1716935400 | 40.3414 | -0.21 | -0.51 | 40.3414 | 40.3414 | 40.3414 | 2 |
1716589800 | 40.5487 | 0.1 | 0.25 | 40.43 | 40.5487 | 40.43 | 88 |
1716503400 | 40.4456 | -0.11 | -0.27 | 40.4456 | 40.4456 | 40.4456 | 1 |
1716417000 | 40.5571 | -0.11 | -0.26 | 40.53 | 40.62 | 40.47 | 4081 |
1716330600 | 40.6623 | 0.07 | 0.18 | 40.65 | 40.6623 | 40.65 | 402 |
1716244200 | 40.5887 | -0.03 | -0.07 | 40.58 | 40.5887 | 40.55 | 101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.