FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY) Stock

Data as of May 2, 2025

$40.05 ($-0.04) -0.11%

FlexShares ESG & Climate High Yield Corporate Core Index Fund - Daily Information

Click for more stock information on FlexShares ESG & Climate High Yield Corporate Core Index Fund.

Daily Information	Data
Date	May 2, 2025
Open	$40.05
Previous Close	$40.05
High	$40.05
Low	$40.05
Adjusted Open	$40.05
Previous Adjusted Close	$40.05
Adjusted High	$40.05
Adjusted Low	$40.05

About FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY)

FlexShares ESG & Climate High Yield Corporate Core Index Fund

Invest in FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-11	$40.05	$40.05	$40.05	$40.05	$40.05	1,557
2023-07-10	$40.00	$40.09	$40.00	$40.09	$40.09	805
2023-07-07	$39.93	$39.93	$39.93	$39.93	$39.93	49
2023-07-06	$39.71	$39.88	$39.71	$39.88	$39.88	204
2023-07-05	$40.07	$40.15	$40.07	$40.15	$40.15	3,214
2023-07-03	$40.59	$40.59	$40.34	$40.34	$40.34	922
2023-06-30	$40.64	$40.64	$40.64	$40.64	$40.33	3
2023-06-29	$40.43	$40.43	$40.43	$40.43	$40.13	100
2023-06-28	$40.45	$40.45	$40.45	$40.45	$40.15	2
2023-06-27	$40.24	$40.24	$40.24	$40.24	$39.94	520
2023-06-26	$40.10	$40.17	$40.10	$40.17	$39.87	232
2023-06-23	$40.08	$40.08	$40.08	$40.08	$39.78	20
2023-06-22	$40.19	$40.19	$40.19	$40.19	$39.89	20
2023-06-21	$40.21	$40.21	$40.21	$40.21	$39.90	51
2023-06-20	$40.33	$40.38	$40.33	$40.38	$40.07	574
2023-06-16	$40.46	$40.46	$40.45	$40.45	$40.45	279
2023-06-15	$40.21	$40.29	$40.21	$40.29	$40.29	11,487
2023-06-14	$39.92	$39.92	$39.92	$39.92	$39.92	12
2023-06-13	$39.89	$39.89	$39.81	$39.81	$39.81	546
2023-06-12	$39.81	$39.81	$39.81	$39.81	$39.81	77
2023-06-09	$39.77	$39.91	$39.77	$39.91	$39.91	492
2023-06-08	$39.93	$39.96	$39.92	$39.92	$39.92	4,190
2023-06-07	$39.87	$39.87	$39.87	$39.87	$39.87	24
2023-06-06	$40.11	$40.11	$40.11	$40.11	$40.11	42
2023-06-05	$40.10	$40.10	$40.03	$40.03	$40.03	188
2023-06-02	$40.02	$40.02	$40.02	$40.02	$40.02	2
2023-06-01	$39.87	$39.87	$39.87	$39.87	$39.87	50
2023-05-31	$41.04	$41.04	$41.04	$41.04	$41.04	100
2023-05-30	$41.05	$41.11	$41.05	$41.11	$41.11	100
2023-05-26	$40.99	$40.99	$40.98	$40.98	$40.98	100
2023-05-25	$40.91	$40.95	$40.87	$40.87	$40.87	708
2023-05-24	$40.83	$40.83	$40.83	$40.83	$40.83	5
2023-05-23	$41.11	$41.11	$41.11	$41.11	$41.11	379
2023-05-22	$41.31	$41.34	$41.31	$41.34	$41.34	379
2023-05-19	$41.13	$41.13	$41.13	$41.13	$41.13	100
2023-05-18	$41.06	$41.12	$41.06	$41.12	$41.12	100
2023-05-17	$41.17	$41.17	$41.17	$41.17	$41.17	0
2023-05-16	$41.04	$41.04	$41.04	$41.04	$41.04	0
2023-05-15	$41.34	$41.34	$41.34	$41.34	$41.34	109
2023-05-12	$41.45	$41.45	$41.38	$41.38	$41.38	109
2023-05-11	$41.50	$41.50	$41.50	$41.50	$41.50	0
2023-05-10	$41.55	$41.55	$41.53	$41.53	$41.53	602
2023-05-09	$41.23	$41.47	$41.22	$41.37	$41.37	3,405
2023-05-08	$41.40	$41.40	$41.31	$41.40	$41.40	513
2023-05-05	$41.51	$41.51	$41.51	$41.51	$41.51	15
2023-05-04	$41.28	$41.28	$41.28	$41.28	$41.28	2
2023-05-03	$41.42	$41.42	$41.42	$41.42	$41.42	36
2023-05-02	$41.43	$41.43	$41.43	$41.43	$41.43	2
2023-05-01	$41.43	$41.43	$41.43	$41.43	$41.43	3
2023-04-28	$41.93	$42.00	$41.90	$41.90	$41.62	700
2023-04-27	$41.78	$41.78	$41.78	$41.78	$41.50	4,281
2023-04-26	$41.57	$41.69	$41.57	$41.58	$41.30	4,281
2023-04-25	$41.74	$41.74	$41.74	$41.74	$41.46	121
2023-04-24	$41.79	$41.79	$41.79	$41.79	$41.51	100
2023-04-21	$41.71	$41.71	$41.71	$41.71	$41.71	96
2023-04-20	$41.57	$41.57	$41.57	$41.57	$41.57	0
2023-04-19	$41.66	$41.66	$41.66	$41.66	$41.66	0
2023-04-18	$41.73	$41.73	$41.73	$41.73	$41.73	1,532
2023-04-17	$41.75	$41.75	$41.69	$41.69	$41.69	1,532
2023-04-14	$41.84	$41.84	$41.75	$41.75	$41.75	565
2023-04-13	$41.87	$41.89	$41.87	$41.89	$41.89	1,111
2023-04-12	$41.62	$41.62	$41.62	$41.62	$41.62	2
2023-04-11	$41.63	$41.63	$41.63	$41.63	$41.63	13
2023-04-10	$41.50	$41.50	$41.50	$41.50	$41.50	1
2023-04-06	$41.58	$41.58	$41.58	$41.58	$41.58	102
2023-04-05	$41.59	$41.59	$41.35	$41.35	$41.35	663
2023-04-04	$41.72	$41.72	$41.51	$41.52	$41.52	401
2023-04-03	$41.71	$41.71	$41.71	$41.71	$41.71	300
2023-03-31	$42.06	$42.06	$42.06	$42.06	$41.77	300
2023-03-30	$41.58	$41.58	$41.58	$41.58	$41.29	0
2023-03-29	$41.34	$41.34	$41.34	$41.34	$41.34	300
2023-03-28	$40.85	$40.85	$40.85	$40.85	$40.85	300
2023-03-27	$40.85	$40.85	$40.85	$40.85	$40.85	0
2023-03-24	$40.89	$40.89	$40.89	$40.89	$40.89	300
2023-03-23	$40.99	$40.99	$40.99	$40.99	$40.99	300
2023-03-22	$41.24	$41.29	$41.12	$41.12	$41.12	2,000
2023-03-21	$41.07	$41.07	$41.07	$41.07	$41.07	900
2023-03-20	$40.65	$40.65	$40.65	$40.65	$40.65	1
2023-03-17	$40.80	$40.80	$40.80	$40.80	$40.80	300
2023-03-16	$40.70	$40.99	$40.70	$40.99	$40.99	1,310
2023-03-15	$40.73	$40.73	$40.70	$40.70	$40.70	328
2023-03-14	$40.84	$40.84	$40.84	$40.84	$40.84	0
2023-03-13	$40.49	$40.49	$40.49	$40.49	$40.49	25
2023-03-10	$40.77	$40.77	$40.77	$40.77	$40.77	25
2023-03-09	$40.79	$40.79	$40.79	$40.79	$40.79	1
2023-03-08	$40.92	$40.92	$40.92	$40.92	$40.92	20
2023-03-07	$41.12	$41.12	$41.12	$41.12	$41.12	63
2023-03-06	$41.39	$41.39	$41.39	$41.39	$41.39	2
2023-03-03	$41.40	$41.40	$41.40	$41.40	$41.40	44
2023-03-02	$41.01	$41.01	$41.01	$41.01	$41.01	8
2023-03-01	$41.01	$41.01	$41.01	$41.01	$41.01	8
2023-02-28	$41.36	$41.36	$41.36	$41.36	$41.36	28
2023-02-27	$41.46	$41.46	$41.46	$41.46	$41.46	25
2023-02-24	$41.22	$41.22	$41.22	$41.22	$41.22	309
2023-02-23	$41.48	$41.48	$41.48	$41.48	$41.48	5
2023-02-22	$41.12	$41.12	$41.12	$41.12	$41.12	100
2023-02-21	$41.14	$41.14	$40.78	$40.78	$40.78	320
2023-02-17	$41.46	$41.46	$41.46	$41.46	$41.46	4
2023-02-16	$41.28	$41.28	$41.28	$41.28	$41.28	4
2023-02-15	$41.65	$41.66	$41.63	$41.63	$41.63	480
2023-02-14	$41.69	$41.69	$41.69	$41.69	$41.69	128
2023-02-13	$41.69	$41.72	$41.69	$41.72	$41.72	128
2023-02-10	$41.59	$41.59	$41.59	$41.59	$41.59	20
2023-02-09	$41.91	$41.91	$41.91	$41.91	$41.91	1
2023-02-08	$42.14	$42.14	$42.14	$42.14	$42.14	11
2023-02-07	$42.18	$42.40	$42.18	$42.40	$42.40	103
2023-02-06	$42.14	$42.14	$42.14	$42.14	$42.14	142
2023-02-03	$42.38	$42.39	$42.38	$42.39	$42.39	142
2023-02-02	$42.85	$42.85	$42.85	$42.85	$42.85	0
2023-02-01	$42.65	$42.65	$42.65	$42.65	$42.65	100
2023-01-31	$42.47	$42.47	$42.47	$42.47	$42.20	100
2023-01-30	$42.12	$42.12	$42.12	$42.12	$41.86	25
2023-01-27	$42.40	$42.40	$42.40	$42.40	$42.13	100
2023-01-26	$42.50	$42.50	$42.50	$42.50	$42.23	1
2023-01-25	$42.31	$42.38	$42.24	$42.38	$42.12	431
2023-01-24	$42.33	$42.34	$42.33	$42.34	$42.07	847
2023-01-23	$42.34	$42.34	$42.34	$42.34	$42.07	1
2023-01-20	$42.33	$42.33	$42.33	$42.33	$42.33	0
2023-01-19	$42.27	$42.27	$42.27	$42.27	$42.27	75
2023-01-18	$42.53	$42.53	$42.53	$42.53	$42.53	75
2023-01-17	$42.48	$42.48	$42.48	$42.48	$42.48	385
2023-01-13	$42.42	$42.61	$42.42	$42.61	$42.61	600
2023-01-12	$42.46	$42.60	$42.46	$42.60	$42.60	735
2023-01-11	$42.30	$42.30	$42.30	$42.30	$42.30	1
2023-01-10	$42.11	$42.11	$42.04	$42.04	$42.04	100
2023-01-09	$42.03	$42.06	$42.03	$42.06	$42.06	1,101
2023-01-06	$41.59	$41.91	$41.59	$41.91	$41.91	1,305
2023-01-05	$41.30	$41.32	$41.30	$41.31	$41.31	1,000
2023-01-04	$41.48	$41.48	$41.48	$41.48	$41.48	100
2023-01-03	$41.16	$41.16	$40.97	$40.97	$40.97	600
2022-12-30	$40.77	$40.84	$40.77	$40.84	$40.84	100
2022-12-29	$40.89	$40.89	$40.89	$40.89	$40.89	7,472
2022-12-28	$40.94	$40.94	$40.34	$40.34	$40.34	7,472
2022-12-27	$40.89	$40.89	$40.89	$40.89	$40.89	301
2022-12-23	$41.14	$41.27	$41.14	$41.27	$41.27	116
2022-12-22	$41.07	$41.22	$41.06	$41.22	$41.22	1,882
2022-12-21	$41.39	$41.39	$41.39	$41.39	$41.39	326
2022-12-20	$41.16	$41.16	$41.16	$41.16	$41.16	326
2022-12-19	$41.25	$41.25	$41.23	$41.23	$41.23	700
2022-12-16	$41.41	$41.41	$41.34	$41.34	$41.34	360
2022-12-15	$41.90	$41.94	$41.90	$41.94	$41.65	453
2022-12-14	$42.28	$42.28	$42.08	$42.08	$41.79	600
2022-12-13	$42.27	$42.27	$42.27	$42.27	$41.98	300
2022-12-12	$41.81	$41.81	$41.78	$41.78	$41.49	300
2022-12-09	$41.60	$41.71	$41.60	$41.71	$41.42	600
2022-12-08	$41.69	$41.69	$41.67	$41.67	$41.38	607
2022-12-07	$41.44	$41.62	$41.44	$41.62	$41.33	201
2022-12-06	$41.61	$41.61	$41.35	$41.42	$41.13	4,900
2022-12-05	$41.74	$41.74	$41.43	$41.46	$41.46	824
2022-12-02	$41.60	$41.90	$41.60	$41.90	$41.90	1,700
2022-12-01	$41.92	$41.92	$41.67	$41.84	$41.84	1,400
2022-11-30	$41.70	$42.02	$41.70	$42.02	$41.75	701
2022-11-29	$41.48	$41.48	$41.48	$41.48	$41.21	1
2022-11-28	$41.62	$41.62	$41.29	$41.29	$41.29	696
2022-11-25	$41.80	$41.80	$41.61	$41.72	$41.72	300
2022-11-23	$41.58	$41.85	$41.58	$41.85	$41.85	604
2022-11-22	$41.45	$41.59	$41.45	$41.59	$41.59	303
2022-11-21	$41.30	$41.31	$41.30	$41.31	$41.31	755
2022-11-18	$41.42	$41.42	$41.33	$41.33	$41.33	400
2022-11-17	$41.06	$41.20	$41.06	$41.20	$41.20	601
2022-11-16	$41.46	$41.46	$41.39	$41.39	$41.39	621
2022-11-15	$41.48	$41.48	$41.39	$41.39	$41.39	303
2022-11-14	$41.29	$41.29	$41.04	$41.04	$41.04	303
2022-11-11	$41.23	$41.36	$41.23	$41.36	$41.36	1,303
2022-11-10	$41.19	$41.19	$41.19	$41.19	$41.19	3
2022-11-09	$40.49	$40.49	$40.11	$40.11	$40.11	886
2022-11-08	$40.67	$40.67	$40.57	$40.57	$40.57	604
2022-11-07	$40.67	$40.67	$40.52	$40.52	$40.52	302
2022-11-04	$40.56	$40.56	$40.56	$40.56	$40.56	500
2022-11-03	$40.27	$40.27	$40.27	$40.27	$40.27	10
2022-11-02	$40.95	$40.95	$40.50	$40.50	$40.50	100
2022-11-01	$40.80	$40.80	$40.80	$40.80	$40.80	50
2022-10-31	$41.13	$41.13	$40.63	$40.63	$40.54	100
2022-10-28	$41.29	$41.29	$41.29	$41.29	$41.20	40
2022-10-27	$40.99	$40.99	$40.99	$40.99	$40.90	200
2022-10-26	$40.61	$40.75	$40.58	$40.75	$40.66	2,536
2022-10-25	$40.60	$40.60	$40.60	$40.60	$40.51	244
2022-10-24	$40.31	$40.31	$40.20	$40.29	$40.20	712
2022-10-21	$40.26	$40.26	$40.26	$40.26	$40.17	100
2022-10-20	$40.17	$40.17	$39.94	$39.94	$39.85	600
2022-10-19	$40.16	$40.16	$40.16	$40.16	$40.07	302
2022-10-18	$40.36	$40.36	$40.36	$40.36	$40.27	2
2022-10-17	$40.12	$40.12	$40.12	$40.12	$40.03	0
2022-10-14	$39.69	$39.69	$39.69	$39.69	$39.60	1
2022-10-13	$39.84	$39.84	$39.84	$39.84	$39.75	203
2022-10-12	$39.88	$39.88	$39.88	$39.88	$39.79	203
2022-10-11	$39.78	$39.83	$39.78	$39.83	$39.74	408
2022-10-10	$40.13	$40.13	$39.64	$39.64	$39.55	405
2022-10-07	$40.37	$40.37	$40.13	$40.13	$40.13	401
2022-10-06	$40.70	$40.70	$40.47	$40.47	$40.47	101
2022-10-05	$40.54	$40.59	$40.38	$40.59	$40.59	821
2022-10-04	$40.53	$40.71	$40.53	$40.71	$40.71	100
2022-10-03	$39.87	$40.01	$39.87	$40.01	$40.01	440
2022-09-30	$40.05	$40.05	$39.79	$39.79	$39.79	100
2022-09-29	$39.95	$39.95	$39.95	$39.95	$39.95	34
2022-09-28	$40.09	$40.32	$40.09	$40.32	$40.32	298
2022-09-27	$40.12	$40.12	$39.68	$39.68	$39.68	102
2022-09-26	$39.68	$39.68	$39.68	$39.68	$39.68	3
2022-09-23	$40.17	$40.20	$40.11	$40.20	$40.20	1,449
2022-09-22	$40.81	$40.81	$40.68	$40.68	$40.68	502
2022-09-21	$40.92	$40.93	$40.92	$40.93	$40.93	429
2022-09-20	$41.22	$41.22	$41.04	$41.04	$41.04	301
2022-09-19	$41.37	$41.45	$41.37	$41.45	$41.45	111
2022-09-16	$41.29	$41.29	$41.29	$41.29	$41.29	41
2022-09-15	$41.22	$41.22	$41.22	$41.22	$41.22	7
2022-09-14	$41.53	$41.53	$41.53	$41.53	$41.53	24
2022-09-13	$41.42	$41.42	$41.42	$41.42	$41.42	24
2022-09-12	$42.25	$42.25	$42.25	$42.25	$42.25	3
2022-09-09	$42.17	$42.17	$42.17	$42.17	$42.17	8
2022-09-08	$42.07	$42.07	$42.07	$42.07	$42.07	1
2022-09-07	$41.92	$41.92	$41.92	$41.92	$41.92	12
2022-09-06	$41.31	$41.31	$41.31	$41.31	$41.31	15
2022-09-02	$41.69	$41.74	$41.27	$41.28	$41.28	48,837
2022-09-01	$41.61	$41.61	$41.61	$41.61	$41.61	47
2022-08-31	$41.57	$41.57	$41.57	$41.57	$41.45	73
2022-08-30	$41.85	$41.85	$41.85	$41.85	$41.73	36,419
2022-08-29	$42.08	$42.30	$42.00	$42.00	$41.88	36,419
2022-08-26	$42.15	$42.15	$42.15	$42.15	$42.03	87
2022-08-25	$42.87	$42.87	$42.87	$42.87	$42.75	50
2022-08-24	$42.36	$42.47	$42.36	$42.47	$42.35	797
2022-08-23	$42.42	$42.42	$42.42	$42.42	$42.30	1
2022-08-22	$42.66	$42.66	$42.47	$42.47	$42.35	3,210
2022-08-19	$43.10	$43.10	$42.80	$42.80	$42.67	5,202
2022-08-18	$43.26	$43.26	$43.26	$43.26	$43.14	200
2022-08-17	$43.42	$43.42	$43.22	$43.22	$43.10	4,001
2022-08-16	$43.58	$43.58	$43.58	$43.58	$43.46	100
2022-08-15	$43.68	$43.68	$43.68	$43.68	$43.56	23
2022-08-12	$43.58	$43.68	$43.58	$43.68	$43.56	2,458
2022-08-11	$43.80	$43.86	$43.44	$43.44	$43.32	2,358
2022-08-10	$43.50	$43.53	$43.50	$43.53	$43.41	1,202
2022-08-09	$43.36	$43.36	$43.08	$43.08	$42.96	3,349
2022-08-08	$43.40	$43.40	$43.40	$43.40	$43.28	125
2022-08-05	$43.24	$43.28	$43.24	$43.28	$43.16	201
2022-08-04	$43.44	$43.44	$43.40	$43.44	$43.32	300
2022-08-03	$43.24	$43.32	$43.24	$43.32	$43.20	270
2022-08-02	$43.24	$43.28	$43.12	$43.12	$43.00	1,201
2022-08-01	$43.25	$43.28	$43.25	$43.28	$43.16	185
2022-07-29	$43.96	$44.00	$43.91	$44.00	$43.09	1,215
2022-07-28	$43.56	$43.80	$43.56	$43.80	$42.89	6,200
2022-07-27	$43.36	$43.48	$43.36	$43.48	$42.58	3,100
2022-07-26	$43.36	$43.36	$43.24	$43.24	$42.34	100
2022-07-25	$43.44	$43.44	$43.44	$43.44	$42.54	1,651
2022-07-22	$43.54	$43.54	$43.40	$43.40	$42.50	3,070
2022-07-21	$43.00	$43.38	$43.00	$43.38	$42.48	13,400
2022-07-20	$42.84	$43.12	$42.84	$43.08	$42.19	6,201
2022-07-19	$42.48	$42.84	$42.16	$42.84	$41.95	25,980
2022-07-18	$42.45	$42.51	$42.33	$42.33	$41.45	1,397
2022-07-15	$42.15	$42.51	$42.15	$42.51	$42.51	35,800
2022-07-14	$41.97	$42.09	$41.85	$42.09	$42.09	5,274
2022-07-13	$42.16	$42.22	$42.16	$42.22	$42.22	2,100
2022-07-12	$42.18	$42.33	$42.18	$42.33	$42.33	2,054
2022-07-11	$42.27	$42.27	$42.27	$42.27	$42.27	403
2022-07-08	$42.14	$42.27	$42.14	$42.25	$42.25	6,003
2022-07-07	$42.04	$42.28	$42.04	$42.28	$42.28	4,000
2022-07-06	$41.76	$41.76	$41.76	$41.76	$41.76	218
2022-07-05	$41.68	$41.98	$41.64	$41.98	$41.98	5,001
2022-07-01	$41.54	$41.84	$41.54	$41.84	$41.84	10,102
2022-06-30	$41.64	$41.66	$41.64	$41.66	$41.47	1,300
2022-06-29	$41.86	$41.86	$41.80	$41.80	$41.61	3,000
2022-06-28	$42.24	$42.24	$42.08	$42.16	$41.97	5,107
2022-06-27	$42.34	$42.34	$42.34	$42.34	$42.15	2
2022-06-24	$42.34	$42.55	$42.34	$42.55	$42.36	5,001
2022-06-23	$42.18	$42.23	$42.18	$42.23	$42.04	1,225
2022-06-22	$41.94	$41.94	$41.94	$41.94	$41.75	2
2022-06-21	$42.21	$42.23	$42.12	$42.12	$41.93	2,178
2022-06-17	$41.85	$42.06	$41.85	$42.06	$41.87	8,115
2022-06-16	$42.07	$42.07	$41.73	$41.73	$41.54	10,300
2022-06-15	$42.10	$42.43	$42.10	$42.43	$42.23	7,000
2022-06-14	$41.86	$41.86	$41.68	$41.70	$41.51	2,270
2022-06-13	$42.46	$42.46	$41.58	$41.66	$41.47	15,482
2022-06-10	$43.23	$43.23	$42.88	$42.88	$42.69	11,807
2022-06-09	$43.80	$43.80	$43.66	$43.66	$43.46	5,329
2022-06-08	$44.11	$44.11	$43.93	$43.93	$43.73	281
2022-06-07	$44.09	$44.21	$44.09	$44.21	$44.01	1,527
2022-06-06	$44.36	$44.36	$44.06	$44.06	$43.86	230
2022-06-03	$44.62	$44.62	$44.58	$44.58	$44.38	1,230
2022-06-02	$44.80	$44.80	$44.80	$44.80	$44.60	100
2022-06-01	$44.74	$44.74	$44.70	$44.70	$44.50	442
2022-05-31	$45.12	$45.12	$44.98	$45.02	$44.57	2,301
2022-05-27	$45.30	$45.30	$45.30	$45.30	$44.85	1,304
2022-05-26	$44.50	$44.95	$44.50	$44.95	$44.50	11,115
2022-05-25	$43.72	$44.36	$43.72	$44.36	$43.92	13,200
2022-05-24	$43.58	$43.77	$43.58	$43.77	$43.34	5,208
2022-05-23	$43.53	$43.53	$43.53	$43.53	$43.10	2
2022-05-20	$43.60	$43.60	$43.50	$43.50	$43.07	200
2022-05-19	$43.44	$43.44	$43.44	$43.44	$43.01	200
2022-05-18	$43.47	$43.48	$43.23	$43.23	$42.80	383
2022-05-17	$43.56	$43.56	$43.56	$43.56	$43.13	12
2022-05-16	$43.64	$43.64	$43.64	$43.64	$43.21	100
2022-05-13	$43.72	$43.72	$43.67	$43.67	$43.24	100
2022-05-12	$43.59	$43.59	$43.59	$43.59	$43.16	800
2022-05-11	$43.70	$43.85	$43.70	$43.80	$43.37	800
2022-05-10	$43.92	$43.92	$43.84	$43.84	$43.40	200
2022-05-09	$43.96	$43.96	$43.64	$43.64	$43.21	1,052
2022-05-06	$44.27	$44.27	$44.11	$44.11	$43.67	2,102
2022-05-05	$44.63	$44.64	$44.38	$44.38	$43.94	6,074
2022-05-04	$44.68	$45.09	$44.68	$45.09	$44.64	5,515
2022-05-03	$44.50	$44.62	$44.50	$44.62	$44.18	4,138
2022-05-02	$44.50	$44.50	$44.40	$44.40	$43.96	5,001
2022-04-29	$44.94	$44.94	$44.69	$44.69	$44.07	6,214
2022-04-28	$45.08	$45.18	$45.08	$45.10	$44.47	1,621
2022-04-27	$45.15	$45.15	$45.06	$45.06	$44.43	3,206
2022-04-26	$45.31	$45.31	$45.17	$45.17	$44.53	351
2022-04-25	$45.15	$45.46	$45.15	$45.46	$44.83	7,400
2022-04-22	$45.38	$45.38	$45.12	$45.12	$44.49	6,376
2022-04-21	$45.64	$45.64	$45.38	$45.38	$44.75	4,020
2022-04-20	$45.63	$45.63	$45.61	$45.61	$44.97	3,523
2022-04-19	$45.57	$45.57	$45.57	$45.57	$44.93	0
2022-04-18	$45.62	$45.62	$45.62	$45.62	$44.98	0
2022-04-14	$45.90	$45.90	$45.63	$45.63	$44.99	4,100
2022-04-13	$45.86	$45.86	$45.86	$45.86	$45.22	183
2022-04-12	$45.70	$45.70	$45.40	$45.60	$44.96	2,184
2022-04-11	$45.58	$45.58	$45.39	$45.39	$44.76	3,188
2022-04-08	$45.87	$45.87	$45.72	$45.80	$45.16	1,311
2022-04-07	$46.09	$46.11	$46.02	$46.02	$45.38	1,157
2022-04-06	$46.23	$46.23	$46.07	$46.07	$45.42	3,161
2022-04-05	$46.83	$46.83	$46.49	$46.49	$45.84	2,120
2022-04-04	$46.65	$46.83	$46.65	$46.83	$46.18	6,211
2022-04-01	$46.56	$46.59	$46.55	$46.57	$45.92	3,223
2022-03-31	$46.94	$46.94	$46.88	$46.88	$46.04	4,000
2022-03-30	$46.92	$46.92	$46.92	$46.92	$46.08	407
2022-03-29	$46.60	$47.00	$46.60	$47.00	$46.16	6,437
2022-03-28	$46.28	$46.48	$46.28	$46.48	$45.65	4,105
2022-03-25	$46.50	$46.50	$46.37	$46.37	$45.54	3,336
2022-03-24	$46.54	$46.54	$46.54	$46.54	$45.71	500
2022-03-23	$46.54	$46.54	$46.48	$46.50	$45.67	1,618
2022-03-22	$46.52	$46.56	$46.48	$46.56	$45.73	2,100
2022-03-21	$46.74	$46.74	$46.49	$46.49	$45.66	2,438
2022-03-18	$46.71	$46.80	$46.71	$46.80	$45.96	4,000
2022-03-17	$46.48	$46.68	$46.48	$46.68	$45.84	6,203
2022-03-16	$46.02	$46.48	$46.02	$46.48	$45.65	16,968
2022-03-15	$45.69	$45.87	$45.69	$45.87	$45.05	3,381
2022-03-14	$46.20	$46.20	$45.63	$45.63	$44.81	4,576
2022-03-11	$46.41	$46.41	$46.21	$46.21	$45.39	3,193
2022-03-10	$46.50	$46.50	$46.50	$46.50	$45.67	903
2022-03-09	$46.70	$46.74	$46.70	$46.74	$45.90	2,000
2022-03-08	$46.72	$46.72	$46.52	$46.52	$45.69	7,149
2022-03-07	$47.00	$47.00	$46.68	$46.68	$45.84	8,173
2022-03-04	$47.22	$47.22	$47.10	$47.10	$46.26	6,000
2022-03-03	$47.43	$47.43	$47.38	$47.38	$46.53	2,111
2022-03-02	$47.32	$47.36	$47.32	$47.36	$46.51	1,885
2022-03-01	$47.40	$47.40	$47.32	$47.32	$46.47	1,266
2022-02-28	$47.40	$47.60	$47.40	$47.60	$46.58	4,694
2022-02-25	$47.24	$47.48	$47.24	$47.48	$46.46	40,130
2022-02-24	$46.74	$47.22	$46.74	$47.22	$46.21	22,585
2022-02-23	$47.10	$47.10	$47.10	$47.10	$46.09	900
2022-02-22	$47.16	$47.16	$47.12	$47.12	$46.11	801
2022-02-18	$47.16	$47.19	$47.16	$47.19	$46.18	246
2022-02-17	$47.24	$47.24	$47.18	$47.18	$46.17	600
2022-02-16	$47.16	$47.20	$47.16	$47.20	$46.19	2,505
2022-02-15	$47.06	$47.06	$47.06	$47.06	$46.05	4,700
2022-02-14	$47.15	$47.15	$47.00	$47.00	$46.00	4,700
2022-02-11	$47.50	$47.50	$47.04	$47.04	$46.03	11,484
2022-02-10	$47.61	$47.61	$47.25	$47.25	$46.24	8,084
2022-02-09	$47.82	$47.82	$47.82	$47.82	$46.80	103
2022-02-08	$47.68	$47.68	$47.68	$47.68	$46.66	1,005
2022-02-07	$47.62	$47.64	$47.62	$47.64	$46.62	1,291
2022-02-04	$47.82	$47.82	$47.62	$47.64	$46.62	7,700
2022-02-03	$48.10	$48.10	$47.96	$47.96	$46.93	1,110
2022-02-02	$48.24	$48.30	$48.24	$48.25	$47.22	11,956
2022-02-01	$48.09	$48.14	$48.09	$48.14	$47.11	4,100
2022-01-31	$48.03	$48.12	$48.03	$48.12	$46.94	4,141
2022-01-28	$48.04	$48.04	$47.92	$48.00	$46.82	8,000
2022-01-27	$48.50	$48.50	$48.02	$48.02	$46.84	14,000
2022-01-26	$48.57	$48.57	$48.39	$48.46	$47.27	8,236
2022-01-25	$48.50	$48.50	$48.45	$48.45	$47.26	2,671
2022-01-24	$48.55	$48.55	$48.44	$48.54	$47.35	9,086
2022-01-21	$48.72	$48.72	$48.68	$48.68	$47.48	2,085
2022-01-20	$48.85	$48.85	$48.77	$48.77	$47.57	4,000
2022-01-19	$48.88	$48.88	$48.82	$48.82	$47.62	2,100
2022-01-18	$48.95	$48.95	$48.86	$48.86	$47.66	7,319
2022-01-14	$49.11	$49.11	$49.11	$49.11	$47.90	1,104
2022-01-13	$49.20	$49.20	$49.12	$49.12	$47.91	1,104
2022-01-12	$49.22	$49.22	$49.22	$49.22	$48.00	3,821
2022-01-11	$48.97	$49.08	$48.97	$49.08	$47.87	3,821
2022-01-10	$48.90	$48.90	$48.82	$48.86	$47.66	4,790
2022-01-07	$49.06	$49.06	$49.00	$49.00	$47.79	3,009
2022-01-06	$49.18	$49.20	$49.14	$49.14	$47.93	3,103
2022-01-05	$49.41	$49.41	$49.28	$49.28	$48.07	7,000
2022-01-04	$49.47	$49.47	$49.47	$49.47	$48.25	10
2022-01-03	$49.55	$49.55	$49.55	$49.55	$48.33	2,000
2021-12-31	$49.58	$49.58	$49.58	$49.58	$48.36	4,801
2021-12-30	$49.60	$49.60	$49.56	$49.56	$48.34	4,801
2021-12-29	$49.62	$49.62	$49.60	$49.60	$48.38	5,002
2021-12-28	$49.66	$49.66	$49.62	$49.62	$48.39	4,002
2021-12-27	$49.69	$49.69	$49.69	$49.69	$48.46	9
2021-12-23	$49.57	$49.65	$49.57	$49.61	$48.39	99,901
2021-12-22	$49.48	$49.58	$49.48	$49.58	$48.36	10,891
2021-12-21	$49.26	$49.41	$49.26	$49.39	$48.18	10,103
2021-12-20	$49.15	$49.21	$49.12	$49.21	$48.00	23,400
2021-12-17	$49.26	$49.32	$49.17	$49.30	$48.09	19,203
2021-12-16	$49.52	$49.55	$49.47	$49.48	$48.09	14,901
2021-12-15	$49.39	$49.47	$49.39	$49.47	$48.08	3,000
2021-12-14	$49.37	$49.40	$49.31	$49.34	$47.95	2,475
2021-12-13	$49.45	$49.45	$49.44	$49.44	$48.05	1,010
2021-12-10	$49.39	$49.42	$49.38	$49.42	$48.03	2,300
2021-12-09	$49.48	$49.48	$49.32	$49.32	$47.93	8,100
2021-12-08	$49.52	$49.52	$49.47	$49.49	$48.10	7,216
2021-12-07	$49.45	$49.59	$49.43	$49.52	$48.13	59,105
2021-12-06	$49.12	$49.32	$49.12	$49.31	$47.92	41,000
2021-12-03	$49.10	$49.11	$49.04	$49.08	$47.70	13,804
2021-12-02	$48.88	$49.15	$48.88	$49.08	$47.70	8,600
2021-12-01	$48.98	$49.02	$48.76	$48.76	$47.39	28,000
2021-11-30	$49.11	$49.11	$48.95	$48.95	$47.38	14,002
2021-11-29	$49.03	$49.15	$49.03	$49.15	$47.58	48,549
2021-11-26	$48.91	$48.91	$48.77	$48.83	$47.27	4,111
2021-11-24	$49.12	$49.16	$49.06	$49.16	$47.59	5,902
2021-11-23	$49.25	$49.25	$49.25	$49.25	$47.68	4,000
2021-11-22	$49.47	$49.47	$49.36	$49.36	$47.78	16,251
2021-11-19	$49.49	$49.49	$49.48	$49.48	$47.90	499
2021-11-18	$49.55	$49.56	$49.51	$49.51	$47.93	8,407
2021-11-17	$49.59	$49.59	$49.59	$49.59	$48.01	2,001
2021-11-16	$49.59	$49.59	$49.59	$49.59	$48.01	905
2021-11-15	$49.62	$49.62	$49.59	$49.59	$48.01	1,010
2021-11-12	$49.70	$49.74	$49.68	$49.68	$48.09	6,233
2021-11-11	$49.76	$49.88	$49.72	$49.75	$48.16	5,683
2021-11-10	$49.83	$49.83	$49.75	$49.78	$48.19	3,003
2021-11-09	$49.91	$49.91	$49.91	$49.91	$48.31	2,403
2021-11-08	$49.95	$49.95	$49.91	$49.91	$48.32	2,403
2021-11-05	$49.85	$49.90	$49.85	$49.88	$48.29	32,001
2021-11-04	$49.74	$49.74	$49.74	$49.74	$48.15	402
2021-11-03	$49.58	$49.69	$49.58	$49.69	$48.10	402
2021-11-02	$49.53	$49.57	$49.53	$49.57	$47.98	2,020
2021-11-01	$49.51	$49.51	$49.51	$49.51	$47.92	2
2021-10-29	$49.74	$49.75	$49.74	$49.75	$47.93	10,061
2021-10-28	$49.80	$49.80	$49.80	$49.80	$47.98	222
2021-10-27	$49.73	$49.73	$49.73	$49.73	$47.91	1,001
2021-10-26	$49.75	$49.75	$49.75	$49.75	$47.93	1,001
2021-10-25	$49.69	$49.69	$49.69	$49.69	$47.88	5
2021-10-22	$49.73	$49.73	$49.68	$49.68	$47.87	5,800
2021-10-21	$49.79	$49.79	$49.78	$49.78	$47.96	19,604
2021-10-20	$49.83	$49.83	$49.83	$49.83	$48.01	6
2021-10-19	$49.79	$49.79	$49.79	$49.79	$47.97	0
2021-10-18	$49.80	$49.80	$49.80	$49.80	$47.98	4,015
2021-10-15	$49.89	$49.89	$49.88	$49.88	$48.06	4,015
2021-10-14	$49.84	$49.89	$49.84	$49.89	$48.07	9,212
2021-10-13	$49.60	$49.60	$49.60	$49.60	$47.79	23
2021-10-12	$49.61	$49.61	$49.61	$49.61	$47.79	1,200
2021-10-11	$49.62	$49.62	$49.57	$49.57	$47.76	2,102
2021-10-08	$49.60	$49.60	$49.60	$49.60	$47.79	1,000
2021-10-07	$49.77	$49.77	$49.77	$49.77	$47.95	1,000
2021-10-06	$49.73	$49.73	$49.66	$49.71	$47.89	5,400
2021-10-05	$49.86	$49.86	$49.86	$49.86	$48.04	988
2021-10-04	$49.88	$49.88	$49.88	$49.88	$48.05	27
2021-10-01	$49.94	$49.98	$49.94	$49.95	$48.13	16,004
2021-09-30	$49.88	$49.94	$49.88	$49.93	$48.10	202,000
2021-09-29	$49.93	$49.93	$49.93	$49.93	$48.11	502
2021-09-28	$49.99	$49.99	$49.86	$49.86	$48.04	26,000
2021-09-27	$50.06	$50.06	$50.06	$50.06	$48.23	27
2021-09-24	$50.08	$50.08	$50.08	$50.08	$48.25	22
2021-09-23	$50.16	$50.20	$50.16	$50.19	$48.36	38,500
2021-09-22	$50.17	$50.20	$50.17	$50.18	$48.35	30,501
2021-09-21	$50.04	$50.09	$50.04	$50.07	$48.24	9,104

FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY) News Headlines

Recent FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY) News

Similar Companies to FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

FlexShares ESG & Climate High Yield Corporate Core Index Fund (FEHY) Exchange: NYSE ARCA