5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
-1.15%
FlexShares ESG & Climate Investment Grade Corporate Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.43 | $39.49 (0.15%) | $39.55 | $39.43 | 904 | $50.34 M |
| 09/18/2026 | $39.40 | $39.43 (0.08%) | $39.43 | $39.37 | 3.50 K | $50.34 M |
| 09/17/2026 | $39.56 | $39.53 (-0.08%) | $39.56 | $39.36 | 6.01 K | $50.47 M |
| 09/16/2026 | $39.39 | $39.39 (0%) | $39.39 | $39.39 | 200 | $50.29 M |
| 09/15/2026 | $39.34 | $39.34 (0%) | $39.36 | $39.15 | 5.20 K | $50.23 M |
| 09/14/2026 | $39.38 | $39.38 (0%) | $39.38 | $39.38 | 100 | $50.28 M |
| 09/11/2026 | $39.44 | $39.40 (-0.1%) | $39.44 | $39.40 | 200 | $50.31 M |
| 09/10/2026 | $39.50 | $39.41 (-0.23%) | $39.51 | $39.41 | 1.54 K | $50.33 M |
| 09/09/2026 | $39.67 | $39.69 (0.05%) | $39.69 | $39.66 | 1.55 K | $50.68 M |
| 09/08/2026 | $39.79 | $39.72 (-0.18%) | $39.81 | $39.61 | 4.20 K | $50.71 M |
| 09/04/2026 | $39.78 | $39.78 (0%) | $39.78 | $39.78 | 300 | $50.79 M |
| 09/03/2026 | $39.82 | $39.78 (-0.1%) | $39.82 | $39.77 | 32.62 K | $50.79 M |
| 09/02/2026 | $39.72 | $39.73 (0.03%) | $39.73 | $39.72 | 1.22 K | $50.73 M |
| 09/01/2026 | $39.70 | $39.71 (0.03%) | $39.72 | $39.70 | 4.10 K | $50.70 M |
| 08/31/2026 | $39.99 | $39.99 (0%) | $39.99 | $39.99 | 101 | $51.06 M |
| 08/28/2026 | $40.04 | $40.06 (0.05%) | $40.06 | $40.04 | 600 | $51.15 M |
| 08/27/2026 | $40.17 | $40.17 (0%) | $40.17 | $40.17 | 100 | $51.29 M |
| 08/26/2026 | $40.18 | $40.21 (0.07%) | $40.22 | $40.18 | 4.65 K | $51.34 M |
| 08/25/2026 | $40.15 | $40.20 (0.12%) | $40.20 | $40.15 | 1.13 K | $51.33 M |
| 08/24/2026 | $40.00 | $39.99 (-0.03%) | $40.01 | $39.99 | 5.61 K | $51.06 M |
| 08/21/2026 | $39.90 | $39.91 (0.03%) | $39.91 | $39.90 | 300 | $50.96 M |
| 08/20/2026 | $39.96 | $39.97 (0.03%) | $39.97 | $39.96 | 1.34 K | $51.03 M |
| 08/19/2026 | $40.13 | $40.13 (0%) | $40.13 | $40.13 | 100 | $51.24 M |
| 08/18/2026 | $39.86 | $39.93 (0.18%) | $39.93 | $39.86 | 236 | $50.98 M |
| 08/17/2026 | $39.94 | $39.88 (-0.15%) | $39.94 | $39.88 | 12.00 K | $50.92 M |
| 08/14/2026 | $40.06 | $39.99 (-0.17%) | $40.06 | $39.98 | 1.00 K | $51.06 M |
| 08/13/2026 | $40.13 | $40.12 (-0.02%) | $40.21 | $40.12 | 1.01 K | $51.23 M |
| 08/12/2026 | $40.03 | $40.01 (-0.05%) | $40.03 | $39.98 | 2.30 K | $51.09 M |
| 08/11/2026 | $40.00 | $39.98 (-0.05%) | $40.00 | $39.96 | 2.94 K | $51.05 M |
| 08/10/2026 | $39.97 | $39.92 (-0.13%) | $39.97 | $39.92 | 1.25 K | $50.97 M |
| 08/07/2026 | $40.08 | $40.12 (0.1%) | $40.12 | $40.06 | 400 | $51.23 M |
| 08/06/2026 | $40.05 | $40.02 (-0.07%) | $40.05 | $39.97 | 2.10 K | $51.10 M |
| 08/05/2026 | $40.14 | $40.17 (0.07%) | $40.17 | $40.13 | 434 | $51.29 M |
| 08/04/2026 | $40.08 | $40.18 (0.25%) | $40.18 | $40.08 | 241 | $51.30 M |
| 08/03/2026 | $39.87 | $39.92 (0.13%) | $39.92 | $39.86 | 700 | $50.97 M |
| 07/31/2026 | $39.94 | $39.97 (0.08%) | $39.97 | $39.94 | 120 | $51.03 M |
| 07/30/2026 | $40.04 | $40.05 (0.02%) | $40.05 | $40.02 | 235 | $51.14 M |
| 07/29/2026 | $40.05 | $39.98 (-0.17%) | $40.05 | $39.98 | 542 | $51.04 M |
| 07/28/2026 | $40.13 | $40.17 (0.1%) | $40.17 | $40.13 | 300 | $51.29 M |
| 07/27/2026 | $40.07 | $40.07 (0%) | $40.07 | $40.07 | 100 | $51.16 M |
| 07/24/2026 | $40.01 | $40.01 (0%) | $40.01 | $40.01 | 100 | $51.08 M |
| 07/23/2026 | $39.97 | $39.97 (0%) | $39.97 | $39.97 | 3.70 K | $50.88 M |
| 07/22/2026 | $40.11 | $40.10 (-0.02%) | $40.11 | $40.10 | 1.00 K | $51.04 M |
| 07/21/2026 | $40.21 | $40.19 (-0.05%) | $40.21 | $40.12 | 2.52 K | $51.16 M |
| 07/20/2026 | $40.25 | $40.25 (0%) | $40.25 | $40.25 | 100 | $51.24 M |
| 07/17/2026 | $40.39 | $40.39 (0%) | $40.39 | $40.39 | 100 | $51.07 M |
| 07/16/2026 | $40.39 | $40.31 (-0.2%) | $40.39 | $40.24 | 31.34 K | $50.96 M |
| 07/15/2026 | $40.40 | $40.43 (0.07%) | $40.43 | $40.40 | 1.60 K | $51.27 M |
| 07/14/2026 | $40.30 | $40.30 (0%) | $40.30 | $40.30 | 1.52 K | $51.11 M |
| 07/13/2026 | $40.32 | $40.22 (-0.25%) | $40.33 | $40.22 | 18.60 K | $51.00 M |
| 07/10/2026 | $40.34 | $40.38 (0.1%) | $40.38 | $40.34 | 339 | $50.99 M |
| 07/09/2026 | $40.46 | $40.45 (-0.02%) | $40.46 | $40.45 | 517 | $51.08 M |
| 07/08/2026 | $40.37 | $40.41 (0.1%) | $40.41 | $40.37 | 300 | $51.03 M |
| 07/07/2026 | $40.58 | $40.48 (-0.25%) | $40.58 | $40.48 | 31.50 K | $44.91 M |
| 07/06/2026 | $40.67 | $40.72 (0.12%) | $40.72 | $40.59 | 600 | $45.18 M |
| 07/02/2026 | $40.67 | $40.75 (0.2%) | $40.75 | $40.59 | 400 | $45.21 M |
| 07/01/2026 | $40.62 | $40.69 (0.17%) | $40.76 | $40.62 | 7.60 K | $44.70 M |
| 06/30/2026 | $41.03 | $40.90 (-0.32%) | $41.03 | $40.90 | 1.60 K | $44.93 M |
| 06/29/2026 | $41.03 | $41.08 (0.12%) | $41.09 | $41.03 | 801 | $45.13 M |
| 06/26/2026 | $40.97 | $41.03 (0.15%) | $41.03 | $40.87 | 2.80 K | $45.08 M |
| 06/25/2026 | $41.07 | $41.01 (-0.15%) | $41.07 | $41.01 | 800 | $45.13 M |
| 06/24/2026 | $41.01 | $40.99 (-0.05%) | $41.01 | $40.99 | 400 | $45.11 M |
| 06/23/2026 | $40.85 | $40.83 (-0.05%) | $40.85 | $40.75 | 1.50 K | $44.93 M |
| 06/22/2026 | $40.74 | $40.77 (0.07%) | $40.77 | $40.74 | 930 | $45.07 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.
