Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flexshares Esg (FEIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.70 40.765 40.70 40.765 0
17th Jul 2025 (Thu) 40.70 40.70 40.70 40.7019 102
16th Jul 2025 (Wed) 40.62 40.665 40.62 40.665 0
15th Jul 2025 (Tue) 40.62 40.62 40.47 40.60 813
14th Jul 2025 (Mon) 40.69 40.69 40.69 40.7156 100
11th Jul 2025 (Fri) 40.77 40.77 40.72 40.72 3
10th Jul 2025 (Thu) 40.77 40.915 40.77 40.915 0
9th Jul 2025 (Wed) 40.77 40.77 40.77 40.8844 100
8th Jul 2025 (Tue) 40.67 40.67 40.67 40.7112 141
7th Jul 2025 (Mon) 40.85 40.85 40.85 40.795 115
4th Jul 2025 (Fri) 40.94 40.94 40.94 40.985 100
3rd Jul 2025 (Thu) 40.94 40.94 40.94 40.985 100
2nd Jul 2025 (Wed) 40.93 40.93 40.93 41.0556 100
1st Jul 2025 (Tue) 40.99 40.99 40.99 41.0703 103
30th Jun 2025 (Mon) 41.19 41.19 41.19 41.2128 110
27th Jun 2025 (Fri) 41.05 41.05 41.05 41.0169 159
26th Jun 2025 (Thu) 40.84 41.042 40.84 41.042 81
25th Jun 2025 (Wed) 40.84 40.84 40.76 40.9358 311
24th Jun 2025 (Tue) 40.50 40.9792 40.50 40.9792 1
23rd Jun 2025 (Mon) 40.50 40.8127 40.50 40.8127 19
20th Jun 2025 (Fri) 40.50 40.7214 40.50 40.7214 2
19th Jun 2025 (Thu) 40.50 40.6943 40.50 40.6943 136
18th Jun 2025 (Wed) 40.50 40.6943 40.50 40.6943 136
17th Jun 2025 (Tue) 40.50 40.6654 40.50 40.6654 0
16th Jun 2025 (Mon) 40.50 40.5651 40.50 40.5651 70
13th Jun 2025 (Fri) 40.50 40.5851 40.50 40.5851 86
12th Jun 2025 (Thu) 40.50 40.7867 40.50 40.7867 0
11th Jun 2025 (Wed) 40.50 40.6001 40.50 40.6001 39
10th Jun 2025 (Tue) 40.50 40.50 40.50 40.4868 100
9th Jun 2025 (Mon) 40.54 40.54 40.44 40.44 20
6th Jun 2025 (Fri) 40.54 40.54 40.3393 40.3393 17
5th Jun 2025 (Thu) 40.54 40.54 40.54 40.5317 53
4th Jun 2025 (Wed) 40.64 40.64 40.64 40.615 100
3rd Jun 2025 (Tue) 40.29 40.3862 40.29 40.3862 7
2nd Jun 2025 (Mon) 40.29 40.29 40.29 40.37 177
30th May 2025 (Fri) 40.34 40.5994 40.34 40.5994 0
29th May 2025 (Thu) 40.34 40.539 40.34 40.539 3
28th May 2025 (Wed) 40.4778 40.4778 40.4778 40.4778 130
27th May 2025 (Tue) 40.1941 40.1941 40.1941 40.1941 0
26th May 2025 (Mon) 40.1941 40.1941 40.1941 40.1941 0
24th May 2025 (Sat) 40.1566 40.1941 40.1566 40.1941 0
23rd May 2025 (Fri) 40.1566 40.1566 40.1566 40.1566 0
22nd May 2025 (Thu) 40.0083 40.0083 40.0083 40.0083 0
21st May 2025 (Wed) 40.17 40.17 40.17 40.17 127
20th May 2025 (Tue) 40.435 40.435 40.435 40.435 0
19th May 2025 (Mon) 40.4242 40.4242 40.4242 40.4242 0
FTSE 100 Latest
Value8,992.12
Change19.48