5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+0.41%
FlexShares ESG & Climate Investment Grade Corporate Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.08 | $40.08 (0%) | $40.08 | $40.08 | 279 | $51.10 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 |
| 06/18/2026 | $40.89 | $40.87 (-0.05%) | $40.89 | $40.80 | 1.51 K | $45.11 M |
| 06/17/2026 | $40.76 | $40.76 (0%) | $40.76 | $40.76 | 100 | $45.10 M |
| 06/16/2026 | $40.85 | $40.88 (0.07%) | $40.88 | $40.76 | 1.02 K | $45.23 M |
| 06/15/2026 | $40.88 | $40.85 (-0.07%) | $40.88 | $40.85 | 122.61 K | $45.20 M |
| 06/12/2026 | $40.84 | $40.84 (0%) | $40.84 | $40.84 | 100 | $45.09 M |
| 06/11/2026 | $40.68 | $40.86 (0.44%) | $40.86 | $40.68 | 4.61 K | $45.39 M |
| 06/10/2026 | $40.65 | $40.59 (-0.15%) | $40.68 | $40.59 | 3.24 K | $45.09 M |
| 06/09/2026 | $40.58 | $40.66 (0.2%) | $40.66 | $40.58 | 113 | $45.17 M |
| 06/08/2026 | $40.59 | $40.56 (-0.07%) | $40.59 | $40.56 | 612 | $45.06 M |
| 06/05/2026 | $40.66 | $40.60 (-0.15%) | $40.66 | $40.60 | 230 | $45.10 M |
| 06/04/2026 | $40.82 | $40.83 (0.02%) | $40.83 | $40.82 | 400 | $45.35 M |
| 06/03/2026 | $40.74 | $40.75 (0.02%) | $40.75 | $40.74 | 1.90 K | $45.27 M |
| 06/02/2026 | $40.89 | $40.84 (-0.12%) | $40.89 | $40.84 | 208 | $45.22 M |
| 06/01/2026 | $40.80 | $40.81 (0.02%) | $40.81 | $40.80 | 900 | $45.18 M |
| 05/29/2026 | $41.01 | $40.99 (-0.05%) | $41.01 | $40.99 | 27.84 K | $42.89 M |
| 05/28/2026 | $40.88 | $40.96 (0.2%) | $40.96 | $40.88 | 6.01 K | $42.86 M |
| 05/27/2026 | $40.85 | $40.85 (0%) | $40.85 | $40.85 | 100 | $42.74 M |
| 05/26/2026 | $40.77 | $40.80 (0.07%) | $40.80 | $40.77 | 1.60 K | $42.69 M |
| 05/22/2026 | $40.62 | $40.69 (0.17%) | $40.69 | $40.62 | 2.72 K | $42.58 M |
| 05/21/2026 | $40.43 | $40.60 (0.42%) | $40.60 | $40.43 | 300 | $42.48 M |
| 05/20/2026 | $40.34 | $40.56 (0.55%) | $40.56 | $40.34 | 200 | $42.44 M |
| 05/19/2026 | $40.30 | $40.30 (0%) | $40.30 | $40.30 | 100 | $42.17 M |
| 05/18/2026 | $40.50 | $40.47 (-0.07%) | $40.50 | $40.47 | 6.50 K | $42.35 M |
| 05/15/2026 | $40.51 | $40.49 (-0.05%) | $40.51 | $40.49 | 5.63 K | $42.37 M |
| 05/14/2026 | $40.82 | $40.76 (-0.15%) | $40.84 | $40.76 | 500 | $42.65 M |
| 05/13/2026 | $40.73 | $40.75 (0.05%) | $40.75 | $40.73 | 300 | $42.64 M |
| 05/12/2026 | $40.74 | $40.73 (-0.02%) | $40.74 | $40.72 | 500 | $42.62 M |
| 05/11/2026 | $40.89 | $40.85 (-0.1%) | $40.89 | $40.83 | 40.30 K | $42.74 M |
| 05/08/2026 | $40.94 | $40.94 (0%) | $40.94 | $40.94 | 100 | $42.84 M |
| 05/07/2026 | $40.79 | $40.79 (0%) | $40.79 | $40.79 | 141 | $42.68 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.
