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 (%)
Dec 30, 2022 89.70 90.24 89.69 90.24 2,223 -0.25(-0.28%)
Dec 29, 2022 90.29 90.49 90.29 90.49 6,723 +1.62(+1.82%)
Dec 28, 2022 89.58 90.13 88.87 88.87 12,246 -1.00(-1.11%)
Dec 27, 2022 90.31 90.31 89.59 89.87 7,268 -0.33(-0.37%)
Dec 23, 2022 89.82 90.20 89.82 90.20 2,986 +0.58(+0.65%)
Dec 22, 2022 89.95 89.95 88.48 89.62 9,124 -1.41(-1.55%)
Dec 21, 2022 90.79 91.42 90.78 91.03 16,289 +1.26(+1.40%)
Dec 20, 2022 89.76 90.08 89.76 89.77 2,444 +0.23(+0.26%)
Dec 19, 2022 89.78 89.79 89.09 89.54 2,140 -1.00(-1.10%)
Dec 16, 2022 90.68 90.70 89.98 90.54 5,506 -0.86(-0.94%)
Dec 15, 2022 91.34 91.75 91.02 91.40 50,684 -2.50(-2.66%)
Dec 14, 2022 94.74 94.96 93.34 93.89 8,561 -0.49(-0.52%)
Dec 13, 2022 95.91 96.19 93.91 94.39 14,414 +0.86(+0.92%)
Dec 12, 2022 92.72 93.52 92.27 93.52 21,088 +1.15(+1.25%)
Dec 09, 2022 93.10 93.10 92.37 92.37 1,368 -0.71(-0.76%)
Dec 08, 2022 93.28 93.28 92.84 93.08 1,170 +0.69(+0.75%)
Dec 07, 2022 92.54 92.56 92.24 92.39 2,977 -0.11(-0.12%)
Dec 06, 2022 93.55 93.95 92.14 92.49 8,583 -1.47(-1.56%)
Dec 05, 2022 95.31 95.31 93.72 93.96 2,883 -1.78(-1.86%)
Dec 02, 2022 94.92 95.75 94.92 95.75 9,495 -0.28(-0.29%)
Dec 01, 2022 96.20 96.22 95.37 96.03 17,118 +0.21(+0.22%)
Nov 30, 2022 93.14 95.81 93.14 95.81 1,824 +2.64(+2.83%)
Nov 29, 2022 93.31 93.31 93.02 93.18 6,463 -0.09(-0.10%)
Nov 28, 2022 94.21 94.21 93.19 93.27 4,989 -1.40(-1.48%)
Nov 25, 2022 94.66 94.93 94.66 94.67 6,277 -0.05(-0.06%)
Nov 23, 2022 93.78 94.91 93.78 94.73 6,374 +0.53(+0.56%)
Nov 22, 2022 93.61 94.19 93.60 94.19 9,847 +1.28(+1.38%)
Nov 21, 2022 92.52 93.00 92.44 92.91 4,704 -0.34(-0.37%)
Nov 18, 2022 93.49 93.50 93.08 93.26 1,096 +0.28(+0.30%)
Nov 17, 2022 92.31 93.04 92.31 92.98 1,025 -0.33(-0.35%)
Nov 16, 2022 93.53 93.53 93.30 93.30 2,031 -0.82(-0.87%)
Nov 15, 2022 94.90 94.91 93.76 94.12 3,366 +0.61(+0.65%)
Nov 14, 2022 93.97 94.62 93.51 93.51 3,909 -0.71(-0.75%)
Nov 11, 2022 93.02 94.42 93.02 94.22 7,637 +1.12(+1.20%)
Nov 10, 2022 90.84 93.11 90.84 93.11 3,156 +4.86(+5.51%)
Nov 09, 2022 89.63 89.63 88.24 88.24 3,425 -1.97(-2.19%)
Nov 08, 2022 89.64 90.88 89.64 90.22 10,617 +0.60(+0.67%)
Nov 07, 2022 88.86 89.68 88.86 89.61 5,247 +0.94(+1.06%)
Nov 04, 2022 88.56 88.67 87.37 88.67 1,372 +1.13(+1.30%)
Nov 03, 2022 87.94 88.07 87.54 87.54 2,835 -0.94(-1.06%)
Nov 02, 2022 90.11 88.47 88.47 2,436 -2.29(-2.53%)
Nov 01, 2022 91.60 91.62 90.65 90.77 8,134 -0.23(-0.25%)
Oct 31, 2022 90.72 91.34 90.72 91.00 1,669 -0.85(-0.92%)
Oct 28, 2022 90.18 91.84 90.10 91.84 4,504 +2.18(+2.43%)
Oct 27, 2022 90.36 90.53 89.67 89.67 6,651 -0.87(-0.97%)
Oct 26, 2022 90.95 90.95 90.54 90.54 1,178 -0.51(-0.56%)
Oct 25, 2022 90.67 91.05 90.67 91.05 725 +1.43(+1.60%)
Oct 24, 2022 88.78 89.62 88.78 89.62 640 +0.94(+1.05%)
Oct 21, 2022 87.17 88.68 87.17 88.68 6,379 +2.41(+2.79%)
Oct 20, 2022 87.86 87.86 86.27 86.27 7,675 -0.89(-1.02%)
Oct 19, 2022 87.44 87.44 86.74 87.16 5,442 -0.20(-0.23%)
Oct 18, 2022 87.59 87.59 87.29 87.37 1,444 +0.78(+0.90%)
Oct 17, 2022 85.62 86.66 85.62 86.59 2,231 +2.34(+2.77%)
Oct 14, 2022 86.77 87.06 84.25 84.25 7,377 -2.00(-2.32%)
Oct 13, 2022 83.08 86.42 83.08 86.26 10,536 +2.05(+2.43%)
Oct 12, 2022 84.36 84.60 83.93 84.21 4,247 +0.12(+0.15%)
Oct 11, 2022 83.65 85.19 83.65 84.09 3,056 -0.77(-0.91%)
Oct 10, 2022 85.33 85.38 84.41 84.86 3,047 -0.67(-0.78%)
Oct 07, 2022 86.45 86.45 85.30 85.52 1,398 -2.61(-2.97%)
Oct 06, 2022 88.56 88.77 88.08 88.14 3,833 -0.65(-0.73%)
Oct 05, 2022 87.97 88.78 87.33 88.78 3,045 +0.04(+0.04%)
Oct 04, 2022 88.55 88.80 88.05 88.75 7,538 +2.70(+3.14%)
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.