5 DAY PERFORMANCE
+5.27%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
-0.02%
FlexShares ESG & Climate Investment Grade Corporate Core Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.35 | $39.35 (0%) | $39.35 | $39.35 | 235 | $49.19 M |
| 11/04/2026 | $39.18 | $39.33 (0.38%) | $39.33 | $39.18 | 530 | $49.16 M |
| 11/03/2026 | $39.09 | $39.09 (0%) | $39.09 | $39.09 | 100 | $48.86 M |
| 11/02/2026 | $39.23 | $39.12 (-0.28%) | $39.23 | $39.11 | 327 | $48.90 M |
| 10/30/2026 | $39.28 | $39.28 (0%) | $39.28 | $39.22 | 3.90 K | $49.09 M |
| 10/29/2026 | $39.30 | $39.29 (-0.03%) | $39.30 | $39.17 | 6.90 K | $49.10 M |
| 10/28/2026 | $39.28 | $39.22 (-0.15%) | $39.28 | $39.21 | 517 | $50.98 M |
| 10/27/2026 | $39.23 | $39.31 (0.2%) | $39.31 | $39.23 | 41.32 K | $51.09 M |
| 10/26/2026 | $39.28 | $39.22 (-0.15%) | $39.28 | $39.22 | 12.70 K | $50.98 M |
| 10/23/2026 | $39.19 | $39.19 (0%) | $39.21 | $39.19 | 1.21 K | $50.94 M |
| 10/22/2026 | $39.26 | $39.32 (0.15%) | $39.32 | $39.26 | 700 | $51.10 M |
| 10/21/2026 | $38.96 | $38.99 (0.08%) | $39.07 | $38.92 | 5.81 K | $50.68 M |
| 10/20/2026 | $38.97 | $38.99 (0.05%) | $38.99 | $38.97 | 834 | $50.69 M |
| 10/19/2026 | $39.00 | $38.85 (-0.38%) | $39.00 | $38.84 | 52.14 K | $50.51 M |
| 10/16/2026 | $38.98 | $39.02 (0.1%) | $39.02 | $38.97 | 5.50 K | $50.72 M |
| 10/15/2026 | $39.06 | $39.04 (-0.05%) | $39.06 | $39.04 | 1.55 K | $50.75 M |
| 10/14/2026 | $38.79 | $38.79 (0%) | $38.79 | $38.79 | 100 | $50.42 M |
| 10/13/2026 | $38.74 | $38.76 (0.05%) | $38.76 | $38.74 | 140 | $50.38 M |
| 10/12/2026 | $38.76 | $38.76 (0%) | $38.76 | $38.76 | 100 | $50.38 M |
| 10/09/2026 | $38.70 | $38.70 (0%) | $38.70 | $38.70 | 100 | $49.41 M |
| 10/08/2026 | $38.59 | $38.74 (0.39%) | $38.74 | $38.59 | 44.90 K | $49.46 M |
| 10/07/2026 | $38.51 | $38.62 (0.29%) | $38.62 | $38.51 | 129 | $49.31 M |
| 10/06/2026 | $38.63 | $38.63 (0%) | $38.63 | $38.63 | 300 | $49.32 M |
| 10/05/2026 | $38.53 | $38.53 (0%) | $38.53 | $38.53 | 100 | $49.20 M |
| 10/02/2026 | $38.49 | $38.51 (0.05%) | $38.51 | $38.49 | 320 | $49.17 M |
| 10/01/2026 | $38.59 | $38.59 (0%) | $38.59 | $38.59 | 100 | $49.27 M |
| 09/30/2026 | $38.67 | $38.65 (-0.05%) | $38.67 | $38.62 | 1.41 K | $49.35 M |
| 09/29/2026 | $38.71 | $38.71 (0%) | $38.71 | $38.71 | 100 | $49.43 M |
| 09/28/2026 | $38.72 | $38.72 (0%) | $38.73 | $38.70 | 2.00 K | $49.44 M |
| 09/25/2026 | $38.97 | $38.97 (0%) | $38.97 | $38.97 | 100 | $49.76 M |
| 09/24/2026 | $38.94 | $38.94 (0%) | $38.94 | $38.94 | 212 | $49.72 M |
| 09/23/2026 | $39.22 | $39.14 (-0.2%) | $39.22 | $39.08 | 4.02 K | $49.97 M |
| 09/22/2026 | $39.55 | $39.52 (-0.08%) | $39.55 | $39.31 | 17.22 K | $50.46 M |
| 09/21/2026 | $39.55 | $39.52 (-0.08%) | $39.55 | $39.49 | 913 | $50.46 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 |
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.
