FlexShares® ESG & Climate Investment Grade Corporate Core Index Fund (FEIG)

FEIG
🏛️ 美国 →
41.64
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.61 41.64 41.59 41.64 0.0M
2025-09-25 41.57 41.58 41.57 41.58 0.0M
2025-09-24 41.69 41.69 41.68 41.68 0.0M
2025-09-23 41.73 41.93 41.67 41.80 0.0M
2025-09-22 41.78 41.78 41.76 41.76 0.0M
2025-09-19 41.81 41.83 41.68 41.83 0.0M
2025-09-18 41.83 41.83 41.83 41.83 0.0M
2025-09-17 42.04 42.04 41.86 41.88 0.0M
2025-09-16 41.99 41.99 41.99 41.99 0.0M
2025-09-15 41.98 41.98 41.98 41.98 0.0M
2025-09-12 41.88 41.89 41.88 41.89 0.0M
2025-09-11 41.92 41.95 41.92 41.95 0.0M
2025-09-10 41.82 41.82 41.76 41.82 0.0M
2025-09-09 41.71 41.71 41.71 41.71 0.0M
2025-09-08 41.79 41.79 41.73 41.75 0.0M
2025-09-05 41.64 41.64 41.63 41.64 0.0M
2025-09-04 41.38 41.41 41.37 41.41 0.0M
2025-09-03 41.21 41.21 41.21 41.21 0.0M
2025-09-02 40.98 40.98 40.98 40.98 0.0M
2025-08-29 41.32 41.32 41.18 41.26 0.0M
2025-08-28 41.38 41.38 41.38 41.38 0.0M
2025-08-27 41.34 41.34 41.34 41.34 0.0M
2025-08-26 41.31 41.31 41.31 41.31 0.0M
2025-08-25 41.30 41.30 41.26 41.30 0.0M
2025-08-22 41.31 41.38 41.31 41.37 0.0M
2025-08-21 41.11 41.11 41.11 41.11 0.0M
2025-08-20 41.23 41.23 41.23 41.23 0.0M
2025-08-19 41.20 41.21 41.20 41.21 0.0M
2025-08-18 41.16 41.16 41.15 41.15 0.0M
2025-08-15 41.21 41.21 41.21 41.21 0.0M
2025-08-14 41.24 41.24 41.24 41.24 0.0M
2025-08-13 41.34 41.35 41.34 41.35 0.0M
2025-08-12 41.15 41.18 41.15 41.18 0.0M
2025-08-11 41.11 41.19 41.11 41.16 0.0M
2025-08-08 41.09 41.11 41.05 41.11 0.0M
2025-08-07 41.30 41.30 41.18 41.18 0.0M
2025-08-06 41.24 41.24 41.24 41.24 0.0M
2025-08-05 41.26 41.26 41.26 41.26 0.0M
2025-08-04 41.23 41.23 41.23 41.23 0.0M
2025-08-01 41.18 41.18 41.18 41.18 0.0M
2025-07-31 41.11 41.11 41.01 41.01 0.0M
2025-07-30 41.09 41.09 41.01 41.01 0.0M
2025-07-29 41.14 41.14 41.14 41.14 0.0M
2025-07-28 40.92 40.92 40.92 40.92 0.0M
2025-07-25 41.00 41.00 41.00 41.00 0.0M
2025-07-24 40.89 40.89 40.89 40.89 0.0M
2025-07-23 40.92 40.92 40.92 40.92 0.0M
2025-07-22 40.88 40.97 40.88 40.97 0.0M
2025-07-21 40.94 40.97 40.89 40.89 0.0M
2025-07-18 40.80 40.80 40.77 40.77 0.0M
2025-07-17 40.70 40.70 40.70 40.70 0.0M
2025-07-16 40.67 40.69 40.66 40.67 0.0M
2025-07-15 40.62 40.62 40.46 40.60 0.0M
2025-07-14 40.69 40.72 40.69 40.72 0.0M
2025-07-11 40.72 40.72 40.72 40.72 0.0M
2025-07-10 40.91 40.92 40.91 40.92 0.0M
2025-07-09 40.76 40.88 40.76 40.88 0.0M
2025-07-08 40.67 40.71 40.67 40.71 0.0M
2025-07-07 40.85 40.85 40.77 40.80 0.0M
2025-07-03 41.03 41.03 40.94 40.99 0.0M
2025-07-02 40.93 41.06 40.93 41.06 0.0M
2025-07-01 41.05 41.07 40.99 41.07 0.0M
2025-06-30 41.08 41.21 41.08 41.21 0.0M
2025-06-27 41.02 41.05 41.02 41.02 0.0M
2025-06-26 41.04 41.04 41.01 41.04 0.0M
2025-06-25 40.88 40.94 40.73 40.94 0.0M
2025-06-24 40.98 40.98 40.98 40.98 0.0M
2025-06-23 40.86 40.90 40.81 40.81 0.0M
2025-06-20 40.72 40.72 40.72 40.72 0.0M
2025-06-18 40.75 40.78 40.69 40.69 0.0M
2025-06-17 40.63 40.71 40.63 40.67 0.0M
2025-06-16 40.66 40.66 40.57 40.57 0.0M
2025-06-13 40.59 40.59 40.59 40.59 0.0M
2025-06-12 40.79 40.79 40.79 40.79 0.0M
2025-06-11 40.60 40.60 40.60 40.60 0.0M
2025-06-10 40.50 40.50 40.49 40.49 0.0M
2025-06-09 40.45 40.45 40.44 40.44 0.0M
2025-06-06 40.44 40.46 40.34 40.34 0.0M
2025-06-05 40.69 40.69 40.53 40.53 0.0M
2025-06-04 40.66 40.66 40.62 40.62 0.0M
2025-06-03 40.41 40.41 40.39 40.39 0.0M
2025-06-02 40.31 40.37 40.28 40.37 0.0M
2025-05-30 40.53 40.60 40.53 40.60 0.0M
2025-05-29 40.53 40.56 40.53 40.54 0.0M
2025-05-28 40.35 40.41 40.31 40.37 0.0M
2025-05-27 40.50 40.51 40.48 40.48 0.0M
2025-05-23 40.18 40.21 40.18 40.19 0.0M
2025-05-22 40.16 40.16 40.16 40.16 0.0M
2025-05-21 40.17 40.17 40.00 40.01 0.0M
2025-05-20 40.36 40.36 40.35 40.35 0.0M
2025-05-19 40.44 40.44 40.44 40.44 0.0M
2025-05-16 40.39 40.47 40.39 40.42 0.0M
2025-05-15 40.35 40.35 40.35 40.35 0.0M
2025-05-14 40.21 40.22 40.09 40.11 0.0M
2025-05-13 40.23 40.26 40.23 40.26 0.0M
2025-05-12 40.27 40.27 40.08 40.23 0.0M
2025-05-09 40.26 40.26 40.26 40.26 0.0M
2025-05-08 40.34 40.34 40.31 40.31 0.0M
2025-05-07 40.45 40.45 40.44 40.44 0.0M
2025-05-06 40.34 40.34 40.34 40.34 0.0M
2025-05-05 40.25 40.28 40.25 40.28 0.0M
2025-05-02 40.34 40.34 40.34 40.34 0.0M
2025-05-01 40.47 40.47 40.41 40.43 0.0M
2025-04-30 40.78 40.78 40.78 40.78 0.0M
2025-04-29 40.83 41.06 40.83 40.86 0.0M
2025-04-28 40.75 40.80 40.75 40.80 0.0M
2025-04-25 40.70 40.70 40.70 40.70 0.0M
2025-04-24 40.46 40.51 40.46 40.51 0.0M
2025-04-23 40.22 40.27 40.17 40.22 0.0M
2025-04-22 40.12 40.15 39.98 40.07 0.0M
2025-04-21 39.98 39.98 39.98 39.98 0.0M
2025-04-17 40.24 40.27 40.15 40.27 0.0M
2025-04-16 40.28 40.32 40.28 40.32 0.0M
2025-04-15 40.10 40.20 40.10 40.16 0.0M
2025-04-14 39.99 40.04 39.99 40.00 0.0M
2025-04-11 39.45 39.81 39.44 39.81 0.0M
2025-04-10 39.94 40.53 39.78 39.81 0.0M
2025-04-09 40.37 40.37 40.37 40.37 0.0M
2025-04-08 39.81 39.81 39.81 39.81 0.0M
2025-04-07 40.63 40.63 40.27 40.27 0.0M
2025-04-04 41.01 41.02 40.93 40.93 0.0M
2025-04-03 40.99 40.99 40.99 40.99 0.0M
2025-04-02 40.98 40.98 40.95 40.95 0.0M
2025-04-01 40.90 40.92 40.89 40.89 0.0M
2025-03-31 40.95 40.95 40.95 40.95 0.0M
2025-03-28 40.81 40.88 40.81 40.88 0.0M
2025-03-27 40.64 40.69 40.64 40.67 0.0M
2025-03-26 40.72 40.72 40.72 40.72 0.0M
2025-03-25 40.85 40.85 40.85 40.85 0.0M
2025-03-24 40.81 40.82 40.79 40.79 0.0M
2025-03-21 40.92 40.96 40.92 40.96 0.0M
2025-03-20 41.01 41.01 41.01 41.01 0.0M
2025-03-19 40.80 41.05 40.80 41.04 0.0M
2025-03-18 40.80 40.86 40.72 40.86 0.0M
2025-03-17 40.77 40.77 40.77 40.77 0.0M
2025-03-14 40.68 40.70 40.68 40.70 0.0M
2025-03-13 40.58 40.72 40.58 40.72 0.0M
2025-03-12 40.64 40.64 40.60 40.60 0.0M
2025-03-11 40.81 40.81 40.72 40.72 0.0M
2025-03-10 40.98 40.98 40.93 40.94 0.0M
2025-03-07 41.00 41.00 40.82 40.82 0.0M
2025-03-06 40.88 40.88 40.86 40.86 0.0M
2025-03-05 41.15 41.15 40.97 40.97 0.0M
2025-03-04 41.17 41.17 41.05 41.05 0.0M
2025-03-03 40.97 41.17 40.97 41.15 0.0M
2025-02-28 41.23 41.23 41.23 41.23 0.0M
2025-02-27 41.13 41.14 41.07 41.09 0.0M
2025-02-26 41.16 41.23 41.16 41.23 0.0M
2025-02-25 41.19 41.24 41.11 41.21 0.0M
2025-02-24 40.91 40.94 40.91 40.94 0.1M
2025-02-21 40.85 40.86 40.83 40.86 0.0M
2025-02-20 40.72 40.72 40.71 40.71 0.0M
2025-02-19 40.63 40.68 40.56 40.68 0.0M
2025-02-18 40.68 40.68 40.58 40.61 0.0M
2025-02-14 40.82 40.82 40.79 40.79 0.0M
2025-02-13 40.64 40.67 40.62 40.67 0.0M
2025-02-12 40.37 40.38 40.15 40.37 0.0M
2025-02-11 40.58 40.58 40.56 40.56 0.0M
2025-02-10 40.62 40.62 40.62 40.62 0.0M
2025-02-07 40.65 40.65 40.59 40.62 0.0M
2025-02-06 40.75 40.78 40.67 40.76 0.0M
2025-02-05 40.83 40.89 40.81 40.81 0.0M
2025-02-04 40.53 40.61 40.53 40.59 0.0M
2025-02-03 40.51 40.52 40.51 40.52 0.0M
2025-01-31 40.79 40.79 40.62 40.62 0.0M
2025-01-30 40.74 40.74 40.74 40.74 0.0M
2025-01-29 40.66 40.70 40.66 40.70 0.0M
2025-01-28 40.72 40.73 40.72 40.73 0.0M
2025-01-27 40.70 40.71 40.70 40.71 0.0M
2025-01-24 40.52 40.53 40.52 40.53 0.0M
2025-01-23 40.42 40.42 40.39 40.39 0.0M
2025-01-22 40.51 40.51 40.51 40.51 0.0M
2025-01-21 40.59 40.59 40.56 40.58 0.0M
2025-01-17 40.50 40.50 40.41 40.41 0.0M
2025-01-16 40.31 40.46 40.31 40.40 0.0M
2025-01-15 40.32 40.33 40.23 40.32 0.0M
2025-01-14 39.98 39.98 39.90 39.95 0.0M
2025-01-13 39.96 39.96 39.92 39.94 0.0M
2025-01-10 40.30 40.30 39.98 39.98 0.0M
2025-01-08 40.19 40.23 40.16 40.23 0.0M
2025-01-07 40.14 40.17 40.08 40.17 0.0M
2025-01-06 40.34 40.34 40.29 40.34 0.0M
2025-01-03 40.45 40.45 40.36 40.36 0.0M
2025-01-02 40.44 40.44 40.44 40.44 0.0M