5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+1.80%
FlexShares ESG & Climate Investment Grade Corporate Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $41.35 | $41.35 (0.01%) | $41.35 | $41.35 | 368 | $39.49 M |
| 02/05/2026 | $41.33 | $41.38 (0.12%) | $41.38 | $41.33 | 347 | $39.52 M |
| 02/04/2026 | $41.19 | $41.21 (0.05%) | $41.21 | $40.99 | 8.71 K | $39.35 M |
| 02/03/2026 | $41.26 | $41.26 (0%) | $41.26 | $41.26 | 100 | $39.40 M |
| 02/02/2026 | $41.27 | $41.24 (-0.07%) | $41.28 | $41.16 | 2.10 K | $39.38 M |
| 01/30/2026 | $41.46 | $41.46 (0%) | $41.46 | $41.46 | 100 | $43.47 M |
| 01/29/2026 | $41.46 | $41.46 (0%) | $41.46 | $41.46 | 3.80 K | $43.47 M |
| 01/28/2026 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 100 | $43.46 M |
| 01/27/2026 | $41.49 | $41.49 (0%) | $41.49 | $41.49 | 100 | $43.47 M |
| 01/26/2026 | $41.52 | $41.52 (0%) | $41.52 | $41.52 | 728 | $43.50 M |
| 01/23/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 339 | $43.46 M |
| 01/22/2026 | $41.48 | $41.48 (0%) | $41.54 | $41.48 | 3.34 K | $43.44 M |
| 01/21/2026 | $41.29 | $41.44 (0.36%) | $41.44 | $41.29 | 538 | $43.65 M |
| 01/20/2026 | $41.26 | $41.25 (-0.02%) | $41.26 | $41.24 | 2.70 K | $43.45 M |
| 01/16/2026 | $41.44 | $41.45 (0.02%) | $41.45 | $41.44 | 500 | $43.48 M |
| 01/15/2026 | $41.56 | $41.51 (-0.12%) | $41.56 | $41.51 | 748 | $43.50 M |
| 01/14/2026 | $41.55 | $41.55 (0%) | $41.55 | $41.55 | 111 | $43.54 M |
| 01/13/2026 | $41.45 | $41.46 (0.02%) | $41.46 | $41.45 | 1.61 K | $43.45 M |
| 01/12/2026 | $41.40 | $41.40 (0%) | $41.40 | $41.40 | 136 | $43.39 M |
| 01/09/2026 | $41.43 | $41.44 (0.02%) | $41.44 | $41.43 | 6.01 K | $43.46 M |
| 01/08/2026 | $41.33 | $41.33 (0%) | $41.33 | $41.33 | 5.40 K | $43.35 M |
| 01/07/2026 | $41.45 | $41.45 (0%) | $41.45 | $41.45 | 100 | $43.47 M |
| 01/06/2026 | $41.33 | $41.40 (0.17%) | $41.40 | $41.30 | 84.00 K | $43.42 M |
| 01/05/2026 | $41.38 | $41.38 (0%) | $41.38 | $41.38 | 104 | $43.38 M |
| 01/02/2026 | $41.29 | $41.30 (0.02%) | $41.30 | $41.29 | 602 | $43.87 M |
| 12/31/2025 | $41.34 | $41.34 (0%) | $41.34 | $41.34 | 100 | $43.91 M |
| 12/30/2025 | $41.46 | $41.44 (-0.05%) | $41.46 | $41.44 | 1.50 K | $44.02 M |
| 12/29/2025 | $41.45 | $41.46 (0.02%) | $41.46 | $41.45 | 1.00 K | $44.04 M |
| 12/26/2025 | $41.44 | $41.44 (0%) | $41.44 | $41.44 | 200 | $44.02 M |
| 12/24/2025 | $41.36 | $41.43 (0.17%) | $41.43 | $41.36 | 306 | $44.01 M |
| 12/23/2025 | $41.29 | $41.29 (0%) | $41.29 | $41.29 | 100 | $43.86 M |
| 12/22/2025 | $41.26 | $41.26 (0%) | $41.26 | $41.26 | 3.71 K | $43.83 M |
| 12/19/2025 | $41.28 | $41.28 (0%) | $41.28 | $41.28 | 100 | $43.85 M |
| 12/18/2025 | $41.50 | $41.50 (0%) | $41.53 | $41.47 | 5.60 K | $44.08 M |
| 12/17/2025 | $41.38 | $41.39 (0.02%) | $41.39 | $41.38 | 300 | $43.97 M |
| 12/16/2025 | $41.32 | $41.40 (0.19%) | $41.40 | $41.32 | 1.05 K | $43.98 M |
| 12/15/2025 | $41.39 | $41.32 (-0.17%) | $41.39 | $41.32 | 300 | $43.89 M |
| 12/12/2025 | $41.30 | $41.30 (0%) | $41.30 | $41.30 | 300 | $43.87 M |
| 12/11/2025 | $41.48 | $41.46 (-0.05%) | $41.49 | $41.38 | 700 | $44.04 M |
| 12/10/2025 | $41.46 | $41.47 (0.02%) | $41.47 | $41.41 | 2.80 K | $43.85 M |
| 12/09/2025 | $41.37 | $41.37 (0%) | $41.37 | $41.37 | 200 | $43.74 M |
| 12/08/2025 | $41.34 | $41.40 (0.15%) | $41.40 | $41.34 | 1.14 K | $43.77 M |
| 12/05/2025 | $41.44 | $41.46 (0.05%) | $41.46 | $41.44 | 243 | $43.89 M |
| 12/04/2025 | $41.52 | $41.52 (0%) | $41.52 | $41.52 | 114 | $43.27 M |
| 12/03/2025 | $41.60 | $41.58 (-0.05%) | $41.68 | $41.58 | 1.40 K | $43.33 M |
| 12/02/2025 | $41.46 | $41.50 (0.1%) | $41.50 | $41.46 | 200 | $43.25 M |
| 12/01/2025 | $41.41 | $41.46 (0.12%) | $41.48 | $41.41 | 6.75 K | $43.21 M |
| 11/28/2025 | $41.76 | $41.82 (0.14%) | $41.82 | $41.76 | 140 | $43.58 M |
| 11/26/2025 | $41.83 | $41.87 (0.1%) | $41.87 | $41.83 | 210 | $43.63 M |
| 11/25/2025 | $41.80 | $41.73 (-0.17%) | $41.80 | $41.66 | 16.84 K | $43.49 M |
| 11/24/2025 | $41.64 | $41.64 (0%) | $41.64 | $41.64 | 100 | $43.39 M |
| 11/21/2025 | $41.48 | $41.48 (0%) | $41.48 | $41.48 | 638 | $43.23 M |
| 11/20/2025 | $41.41 | $41.40 (-0.02%) | $41.43 | $41.39 | 1.40 K | $43.14 M |
| 11/19/2025 | $41.36 | $41.36 (0%) | $41.36 | $41.36 | 100 | $43.10 M |
| 11/18/2025 | $41.36 | $41.38 (0.05%) | $41.38 | $41.36 | 436 | $43.12 M |
| 11/17/2025 | $41.37 | $41.34 (-0.07%) | $41.37 | $41.33 | 800 | $43.08 M |
| 11/14/2025 | $41.35 | $41.35 (0%) | $41.35 | $41.35 | 141 | $43.09 M |
| 11/13/2025 | $41.44 | $41.42 (-0.05%) | $41.45 | $41.42 | 512 | $43.17 M |
| 11/12/2025 | $41.56 | $41.56 (0%) | $41.56 | $41.56 | 100 | $43.31 M |
| 11/11/2025 | $41.54 | $41.61 (0.17%) | $41.61 | $41.54 | 3.00 K | $43.36 M |
| 11/10/2025 | $41.44 | $41.46 (0.05%) | $41.48 | $41.44 | 547 | $43.21 M |
| 11/07/2025 | $41.44 | $41.45 (0.02%) | $41.45 | $41.44 | 442 | $43.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
