Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

134.00 +0.49 (+0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.13 113.22 112.64 112.64 5,814 -0.21(-0.19%)
Dec 30, 2021 113.63 113.63 112.85 112.85 4,779 -0.55(-0.48%)
Dec 29, 2021 113.03 113.68 113.03 113.40 2,963 +0.24(+0.21%)
Dec 28, 2021 113.67 113.67 113.07 113.16 6,053 -0.27(-0.24%)
Dec 27, 2021 111.85 113.43 111.85 113.43 8,430 +1.55(+1.39%)
Dec 23, 2021 111.49 112.06 111.49 111.88 2,882 +0.98(+0.88%)
Dec 22, 2021 109.62 110.90 109.62 110.90 7,551 +1.28(+1.17%)
Dec 21, 2021 109.17 109.77 108.43 109.62 6,569 +1.78(+1.65%)
Dec 20, 2021 107.95 108.31 107.31 107.84 55,586 -1.72(-1.57%)
Dec 17, 2021 109.15 110.31 109.15 109.55 8,438 -1.07(-0.97%)
Dec 16, 2021 111.40 111.57 110.25 110.62 5,321 -0.88(-0.79%)
Dec 15, 2021 109.73 111.50 109.17 111.50 7,598 +1.69(+1.54%)
Dec 14, 2021 109.74 109.85 109.01 109.81 8,137 -0.66(-0.60%)
Dec 13, 2021 111.04 111.04 110.47 110.47 12,037 -0.82(-0.74%)
Dec 10, 2021 110.72 111.30 110.72 111.30 2,680 +1.00(+0.91%)
Dec 09, 2021 110.36 110.86 110.30 110.30 17,805 -0.72(-0.65%)
Dec 08, 2021 111.07 111.07 110.34 111.02 16,522 +0.57(+0.52%)
Dec 07, 2021 109.75 110.78 109.75 110.45 18,361 +1.83(+1.69%)
Dec 06, 2021 107.74 108.94 107.42 108.62 14,865 +1.43(+1.34%)
Dec 03, 2021 108.86 108.89 106.26 107.19 20,428 -0.84(-0.78%)
Dec 02, 2021 106.81 108.52 106.81 108.03 7,307 +1.03(+0.97%)
Dec 01, 2021 109.13 109.86 107.00 107.00 6,193 -1.04(-0.96%)
Nov 30, 2021 109.65 109.65 108.04 108.04 6,158 -2.13(-1.93%)
Nov 29, 2021 110.04 110.38 109.72 110.17 4,055 +1.42(+1.30%)
Nov 26, 2021 109.19 109.35 108.62 108.75 6,181 -2.40(-2.16%)
Nov 24, 2021 110.23 111.15 110.23 111.15 9,589 +0.22(+0.20%)
Nov 23, 2021 110.78 110.93 110.20 110.93 1,994 +0.24(+0.22%)
Nov 22, 2021 111.79 112.12 110.69 110.69 6,114 -0.52(-0.47%)
Nov 19, 2021 111.40 111.40 111.05 111.21 4,729 -0.26(-0.24%)
Nov 18, 2021 111.30 111.47 110.51 111.47 7,200 +0.35(+0.31%)
Nov 17, 2021 111.38 111.38 110.98 111.13 3,824 -0.08(-0.08%)
Nov 16, 2021 110.79 111.42 110.79 111.21 10,243 +0.62(+0.57%)
Nov 15, 2021 111.02 111.02 110.39 110.59 3,869 +0.00(+0.00%)
Nov 12, 2021 109.97 110.58 109.97 110.58 1,742 +0.67(+0.61%)
Nov 11, 2021 110.49 110.49 109.84 109.92 11,348 -0.08(-0.07%)
Nov 10, 2021 110.45 110.00 110.00 819 -0.54(-0.49%)
Nov 09, 2021 111.50 111.50 110.24 110.54 16,177 -0.67(-0.61%)
Nov 08, 2021 111.61 111.61 111.08 111.21 8,121 -0.14(-0.13%)
Nov 05, 2021 111.62 111.65 110.97 111.35 5,772 +0.64(+0.58%)
Nov 04, 2021 110.84 110.84 110.58 110.71 7,344 +0.34(+0.31%)
Nov 03, 2021 109.48 110.37 109.48 110.37 4,853 +0.85(+0.77%)
Nov 02, 2021 109.55 109.72 109.42 109.52 3,171 +0.32(+0.29%)
Nov 01, 2021 109.60 109.09 108.86 109.20 12,293 +0.12(+0.11%)
Oct 29, 2021 108.36 109.09 108.36 109.09 3,060 +0.49(+0.45%)
Oct 28, 2021 108.15 108.60 108.15 108.60 2,335 +0.99(+0.92%)
Oct 27, 2021 108.38 108.38 107.60 107.60 2,422 -0.55(-0.51%)
Oct 26, 2021 108.64 108.16 9,194 +0.28(+0.26%)
Oct 25, 2021 107.70 107.94 107.45 107.88 2,914 +0.58(+0.54%)
Oct 22, 2021 107.08 107.30 106.73 107.30 4,535 -0.08(-0.07%)
Oct 21, 2021 107.26 107.50 107.11 107.38 2,235 +0.29(+0.27%)
Oct 20, 2021 107.11 107.17 106.94 107.08 3,084 +0.54(+0.51%)
Oct 19, 2021 106.01 106.66 106.01 106.55 3,679 +0.61(+0.57%)
Oct 18, 2021 105.34 105.94 105.34 105.94 5,709 +0.45(+0.42%)
Oct 15, 2021 105.07 105.49 105.06 105.49 9,543 +0.80(+0.76%)
Oct 14, 2021 104.18 104.69 104.15 104.69 4,278 +1.69(+1.64%)
Oct 13, 2021 103.08 103.08 102.31 103.00 5,840 +0.41(+0.40%)
Oct 12, 2021 102.85 103.01 102.40 102.58 6,129 -0.30(-0.30%)
Oct 11, 2021 103.76 103.79 102.89 102.89 1,861 -0.66(-0.64%)
Oct 08, 2021 103.72 103.90 103.53 103.55 2,912 -0.22(-0.21%)
Oct 07, 2021 103.42 104.43 103.42 103.77 6,178 +1.04(+1.01%)
Oct 06, 2021 101.26 102.74 101.26 102.73 5,883 +0.16(+0.15%)
Oct 05, 2021 101.94 103.01 101.87 102.57 4,698 +1.23(+1.21%)
Oct 04, 2021 102.77 102.77 101.20 101.34 10,378 -1.54(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.