5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-0.43%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+2.50%
FlexShares ESG & Climate Investment Grade Corporate Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.73 | $40.76 (0.08%) | $40.76 | $40.73 | 183 | $42.88 M |
| 05/05/2026 | $40.73 | $40.76 (0.07%) | $40.79 | $40.73 | 1.61 K | $42.88 M |
| 05/04/2026 | $40.60 | $40.60 (0%) | $40.60 | $40.60 | 100 | $42.71 M |
| 05/01/2026 | $40.76 | $40.77 (0.02%) | $40.84 | $40.75 | 709 | $42.89 M |
| 04/30/2026 | $40.83 | $40.83 (0%) | $40.83 | $40.83 | 100 | $42.96 M |
| 04/29/2026 | $40.80 | $40.80 (0%) | $40.80 | $40.80 | 100 | $42.65 M |
| 04/28/2026 | $40.92 | $40.92 (0%) | $40.92 | $40.92 | 106 | $42.78 M |
| 04/27/2026 | $41.03 | $40.98 (-0.12%) | $41.03 | $40.98 | 600 | $42.84 M |
| 04/24/2026 | $41.09 | $41.08 (-0.02%) | $41.09 | $41.08 | 500 | $42.84 M |
| 04/23/2026 | $41.07 | $41.07 (0%) | $41.07 | $41.07 | 100 | $42.83 M |
| 04/22/2026 | $41.15 | $41.15 (0%) | $41.15 | $41.15 | 100 | $42.91 M |
| 04/21/2026 | $41.07 | $41.07 (0%) | $41.07 | $41.07 | 100 | $42.83 M |
| 04/20/2026 | $41.17 | $41.18 (0.02%) | $41.18 | $41.17 | 401 | $42.83 M |
| 04/17/2026 | $41.27 | $41.22 (-0.12%) | $41.27 | $41.22 | 328 | $42.87 M |
| 04/16/2026 | $41.02 | $41.03 (0.02%) | $41.04 | $41.02 | 800 | $42.67 M |
| 04/15/2026 | $41.13 | $41.13 (0%) | $41.14 | $41.13 | 1.00 K | $42.97 M |
| 04/14/2026 | $41.14 | $41.14 (0%) | $41.14 | $41.14 | 100 | $42.98 M |
| 04/13/2026 | $40.97 | $41.08 (0.27%) | $41.08 | $40.97 | 212 | $42.91 M |
| 04/10/2026 | $41.02 | $40.94 (-0.2%) | $41.02 | $40.94 | 6.60 K | $42.77 M |
| 04/09/2026 | $40.95 | $41.04 (0.22%) | $41.04 | $40.95 | 700 | $42.91 M |
| 04/08/2026 | $40.98 | $40.95 (-0.07%) | $40.98 | $40.95 | 200 | $42.82 M |
| 04/07/2026 | $40.89 | $40.89 (0%) | $40.89 | $40.89 | 238 | $42.75 M |
| 04/06/2026 | $40.87 | $40.83 (-0.1%) | $40.87 | $40.83 | 5.70 K | $42.69 M |
| 04/02/2026 | $40.72 | $40.91 (0.47%) | $40.91 | $40.72 | 600 | $41.86 M |
| 04/01/2026 | $40.74 | $40.74 (0%) | $40.74 | $40.73 | 1.80 K | $41.84 M |
| 03/31/2026 | $40.80 | $40.93 (0.32%) | $40.93 | $40.80 | 218 | $42.04 M |
| 03/30/2026 | $40.67 | $40.67 (0%) | $40.67 | $40.67 | 100 | $41.77 M |
| 03/27/2026 | $40.47 | $40.47 (0%) | $40.47 | $40.47 | 100 | $41.80 M |
| 03/26/2026 | $40.55 | $40.55 (0%) | $40.55 | $40.55 | 100 | $41.88 M |
| 03/25/2026 | $40.83 | $40.81 (-0.05%) | $40.83 | $40.81 | 631 | $41.77 M |
| 03/24/2026 | $40.58 | $40.69 (0.27%) | $40.70 | $40.58 | 2.72 K | $41.64 M |
| 03/23/2026 | $40.68 | $40.80 (0.29%) | $40.80 | $40.68 | 107 | $41.76 M |
| 03/20/2026 | $40.51 | $40.51 (0%) | $40.51 | $40.51 | 100 | $41.74 M |
| 03/19/2026 | $40.69 | $40.93 (0.59%) | $40.93 | $40.69 | 58.80 K | $42.17 M |
| 03/18/2026 | $40.94 | $40.86 (-0.2%) | $40.95 | $40.83 | 9.10 K | $41.71 M |
| 03/17/2026 | $40.91 | $40.96 (0.12%) | $40.96 | $40.91 | 4.40 K | $41.81 M |
| 03/16/2026 | $40.84 | $40.82 (-0.05%) | $40.84 | $40.82 | 302 | $41.66 M |
| 03/13/2026 | $40.85 | $40.63 (-0.54%) | $40.85 | $40.63 | 200 | $41.76 M |
| 03/12/2026 | $40.75 | $40.70 (-0.12%) | $40.80 | $40.70 | 1.30 K | $41.83 M |
| 03/11/2026 | $41.04 | $40.95 (-0.22%) | $41.04 | $40.82 | 6.10 K | $41.35 M |
| 03/10/2026 | $41.32 | $41.25 (-0.17%) | $41.32 | $41.23 | 1.40 K | $41.65 M |
| 03/09/2026 | $41.46 | $41.46 (0%) | $41.46 | $41.46 | 100 | $41.86 M |
| 03/06/2026 | $41.19 | $41.27 (0.19%) | $41.32 | $41.19 | 300 | $41.80 M |
| 03/05/2026 | $41.35 | $41.36 (0.02%) | $41.36 | $41.35 | 300 | $41.90 M |
| 03/04/2026 | $41.52 | $41.52 (0%) | $41.52 | $41.52 | 100 | $41.97 M |
| 03/03/2026 | $41.34 | $41.48 (0.34%) | $41.48 | $41.34 | 731 | $41.93 M |
| 03/02/2026 | $41.52 | $41.46 (-0.14%) | $41.52 | $41.39 | 4.30 K | $39.38 M |
| 02/27/2026 | $41.79 | $41.78 (-0.02%) | $41.86 | $41.78 | 1.22 K | $39.37 M |
| 02/26/2026 | $41.73 | $41.77 (0.1%) | $41.77 | $41.73 | 418 | $39.36 M |
| 02/25/2026 | $41.77 | $41.75 (-0.05%) | $41.77 | $41.69 | 2.94 K | $39.34 M |
| 02/24/2026 | $41.76 | $41.73 (-0.07%) | $41.76 | $41.72 | 9.93 K | $39.36 M |
| 02/23/2026 | $41.84 | $41.78 (-0.14%) | $41.84 | $41.78 | 800 | $39.41 M |
| 02/20/2026 | $41.75 | $41.78 (0.07%) | $41.78 | $41.74 | 300 | $39.43 M |
| 02/19/2026 | $41.70 | $41.77 (0.17%) | $41.77 | $41.70 | 800 | $39.42 M |
| 02/18/2026 | $41.75 | $41.78 (0.07%) | $41.90 | $41.75 | 9.83 K | $39.43 M |
| 02/17/2026 | $41.74 | $41.78 (0.1%) | $41.78 | $41.74 | 400 | $39.43 M |
| 02/13/2026 | $41.71 | $41.71 (0%) | $41.71 | $41.69 | 42.30 K | $39.36 M |
| 02/12/2026 | $41.63 | $41.62 (-0.02%) | $41.63 | $41.62 | 1.54 K | $39.27 M |
| 02/11/2026 | $41.41 | $41.43 (0.05%) | $41.44 | $41.41 | 12.02 K | $39.15 M |
| 02/10/2026 | $41.51 | $41.48 (-0.07%) | $41.51 | $41.45 | 1.55 K | $39.20 M |
| 02/09/2026 | $41.34 | $41.38 (0.1%) | $41.39 | $41.33 | 12.65 K | $39.22 M |
| 02/06/2026 | $41.35 | $41.35 (0%) | $41.35 | $41.35 | 500 | $39.33 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.
