Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 -0.12 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 92.44 92.78 92.05 92.21 6,686 -0.44(-0.48%)
Aug 30, 2022 92.83 92.83 92.16 92.65 1,455 -1.24(-1.32%)
Aug 29, 2022 93.96 94.29 93.67 93.89 2,378 -0.67(-0.71%)
Aug 26, 2022 95.64 95.97 94.39 94.56 2,826 -3.16(-3.23%)
Aug 25, 2022 96.67 97.72 96.67 97.72 3,030 +1.21(+1.25%)
Aug 24, 2022 95.80 96.72 95.80 96.51 1,416 +0.33(+0.34%)
Aug 23, 2022 96.41 96.41 96.19 96.19 1,641 -0.07(-0.07%)
Aug 22, 2022 96.72 96.72 96.26 96.26 586 -2.17(-2.20%)
Aug 19, 2022 98.63 98.63 98.29 98.43 5,120 -1.32(-1.32%)
Aug 18, 2022 99.80 99.82 99.51 99.74 1,774 +0.17(+0.17%)
Aug 17, 2022 99.63 100.09 99.15 99.57 5,533 -0.82(-0.82%)
Aug 16, 2022 100.10 100.86 99.87 100.39 5,556 +0.20(+0.20%)
Aug 15, 2022 99.31 100.22 99.31 100.19 2,958 +0.47(+0.47%)
Aug 12, 2022 98.59 99.73 98.59 99.73 1,118 +1.70(+1.73%)
Aug 11, 2022 99.15 99.15 98.03 98.03 1,616 -0.05(-0.05%)
Aug 10, 2022 97.49 98.08 97.49 98.07 1,511 +2.24(+2.34%)
Aug 09, 2022 96.18 96.18 95.83 95.83 1,970 -0.61(-0.63%)
Aug 08, 2022 96.92 96.95 96.29 96.44 8,345 +0.16(+0.16%)
Aug 05, 2022 96.23 96.53 96.02 96.29 15,982 -0.75(-0.77%)
Aug 04, 2022 97.18 97.18 96.48 97.04 2,862 +0.22(+0.23%)
Aug 03, 2022 96.27 97.39 96.09 96.81 5,907 +1.36(+1.43%)
Aug 02, 2022 95.40 96.40 95.16 95.45 18,168 -0.50(-0.52%)
Aug 01, 2022 95.98 96.50 95.59 95.95 16,798 -0.33(-0.34%)
Jul 29, 2022 95.33 96.30 95.33 96.27 4,547 +1.69(+1.78%)
Jul 28, 2022 94.28 94.59 94.28 94.59 606 +0.83(+0.88%)
Jul 27, 2022 91.75 93.76 91.70 93.76 5,620 +2.67(+2.93%)
Jul 26, 2022 91.45 91.45 91.08 91.09 679 -1.25(-1.36%)
Jul 25, 2022 92.03 92.34 92.03 92.34 4,447 +0.11(+0.12%)
Jul 22, 2022 91.95 92.24 91.95 92.24 649 -1.11(-1.19%)
Jul 21, 2022 92.52 93.35 92.20 93.35 4,175 +1.02(+1.10%)
Jul 20, 2022 91.81 92.50 91.70 92.33 2,499 +0.79(+0.86%)
Jul 19, 2022 90.84 91.54 90.84 91.54 5,685 +2.44(+2.74%)
Jul 18, 2022 90.79 90.79 89.10 89.10 2,125 -0.52(-0.58%)
Jul 15, 2022 89.53 89.63 89.53 89.63 1,511 +1.96(+2.24%)
Jul 14, 2022 86.84 87.94 86.25 87.66 15,052 -0.72(-0.82%)
Jul 13, 2022 87.50 88.72 87.34 88.38 16,230 -0.08(-0.09%)
Jul 12, 2022 89.68 89.68 88.39 88.47 3,042 -0.80(-0.90%)
Jul 11, 2022 89.56 89.71 89.10 89.27 6,270 -1.41(-1.56%)
Jul 08, 2022 90.02 91.00 90.02 90.68 3,719 +0.01(+0.01%)
Jul 07, 2022 90.19 90.75 90.19 90.67 5,582 +1.55(+1.74%)
Jul 06, 2022 88.69 89.75 88.56 89.12 3,486 +0.30(+0.34%)
Jul 05, 2022 87.28 88.82 87.28 88.82 3,228 +0.36(+0.41%)
Jul 01, 2022 87.82 88.45 87.28 88.45 12,927 +0.99(+1.13%)
Jun 30, 2022 87.15 88.35 87.15 87.47 11,824 -1.18(-1.33%)
Jun 29, 2022 88.42 88.82 88.40 88.65 10,790 -0.12(-0.13%)
Jun 28, 2022 90.59 90.59 88.77 88.77 811 -1.90(-2.09%)
Jun 27, 2022 91.70 91.70 90.66 90.66 2,844 -0.27(-0.30%)
Jun 24, 2022 89.96 90.93 89.96 90.93 1,433 +2.41(+2.72%)
Jun 23, 2022 87.63 88.52 87.46 88.52 2,623 +0.88(+1.00%)
Jun 22, 2022 86.87 88.31 86.87 87.65 6,026 -0.03(-0.04%)
Jun 21, 2022 87.71 87.84 87.68 87.68 5,740 +2.09(+2.45%)
Jun 17, 2022 84.87 85.99 84.87 85.58 10,510 +0.39(+0.45%)
Jun 16, 2022 85.48 85.48 85.06 85.20 1,395 -3.15(-3.57%)
Jun 15, 2022 87.71 89.25 87.15 88.35 2,554 +1.39(+1.59%)
Jun 14, 2022 87.15 87.51 86.83 86.96 2,019 -0.28(-0.32%)
Jun 13, 2022 87.94 88.79 87.24 87.24 7,137 -3.81(-4.19%)
Jun 10, 2022 91.24 91.61 90.87 91.05 4,186 -2.84(-3.03%)
Jun 09, 2022 95.90 96.06 93.89 93.89 9,308 -2.21(-2.30%)
Jun 08, 2022 96.72 97.13 96.08 96.10 2,198 -0.95(-0.98%)
Jun 07, 2022 95.48 97.05 95.48 97.05 3,140 +0.90(+0.94%)
Jun 06, 2022 97.11 97.11 95.98 96.15 5,525 +0.29(+0.30%)
Jun 03, 2022 95.88 96.31 95.86 95.86 3,996 -1.49(-1.53%)
Jun 02, 2022 95.20 97.44 95.20 97.35 4,225 +1.81(+1.89%)
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.