Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

122.90 -2.11 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 123.54 123.54 122.74 122.90 917 -2.11(-1.69%)
Apr 11, 2024 123.91 125.16 123.91 125.01 2,420 +0.60(+0.48%)
Apr 10, 2024 124.40 124.41 124.40 124.41 1,676 -1.08(-0.86%)
Apr 09, 2024 124.87 125.49 124.87 125.49 8,001 +0.25(+0.20%)
Apr 08, 2024 125.25 125.61 125.24 125.24 1,045 -0.03(-0.02%)
Apr 05, 2024 125.57 125.57 125.27 125.27 1,041 +1.09(+0.88%)
Apr 04, 2024 124.18 124.18 124.06 124.18 986 -1.19(-0.95%)
Apr 03, 2024 125.20 125.67 125.20 125.37 2,856 +0.08(+0.06%)
Apr 02, 2024 125.19 125.34 125.18 125.29 1,113 -0.88(-0.70%)
Apr 01, 2024 126.68 126.68 125.93 126.17 659 -0.42(-0.33%)
Mar 28, 2024 126.41 126.58 126.41 126.58 2,171 +0.24(+0.19%)
Mar 27, 2024 126.02 126.35 125.73 126.35 1,818 +1.21(+0.97%)
Mar 26, 2024 125.59 125.63 125.14 125.14 1,149 +0.02(+0.01%)
Mar 25, 2024 125.23 125.37 125.12 125.12 965 -0.50(-0.39%)
Mar 22, 2024 125.90 125.90 125.90 125.62 2,907 -0.54(-0.43%)
Mar 21, 2024 126.26 126.26 126.16 126.16 442 +0.58(+0.47%)
Mar 20, 2024 124.78 125.67 124.52 125.58 3,478 +1.02(+0.82%)
Mar 19, 2024 124.28 124.55 124.28 124.55 491 +0.65(+0.53%)
Mar 18, 2024 124.20 124.20 123.90 123.90 8,833 +0.78(+0.64%)
Mar 15, 2024 123.15 123.31 122.86 123.12 52,777 -1.19(-0.96%)
Mar 14, 2024 123.86 124.31 123.86 124.31 707 -0.46(-0.37%)
Mar 13, 2024 124.77 124.77 124.77 124.77 375 -0.25(-0.20%)
Mar 12, 2024 124.22 125.03 123.95 125.02 1,164 +1.15(+0.93%)
Mar 11, 2024 123.89 123.89 123.87 123.87 413 -0.34(-0.28%)
Mar 08, 2024 125.11 125.16 124.22 124.22 842 -0.64(-0.51%)
Mar 07, 2024 124.26 124.96 124.26 124.86 4,389 +1.05(+0.84%)
Mar 06, 2024 123.83 124.00 123.55 123.81 5,156 +0.56(+0.45%)
Mar 05, 2024 123.35 123.60 123.21 123.25 2,022 -1.44(-1.15%)
Mar 04, 2024 125.01 125.01 124.64 124.69 4,320 -0.42(-0.34%)
Mar 01, 2024 124.78 125.11 124.78 125.11 42,432 +0.89(+0.71%)
Feb 29, 2024 123.72 124.22 123.72 124.22 3,200 +0.67(+0.54%)
Feb 28, 2024 123.39 123.62 123.39 123.56 1,246 -0.08(-0.07%)
Feb 27, 2024 123.52 123.64 123.41 123.64 1,878 +0.06(+0.05%)
Feb 26, 2024 123.78 123.78 123.58 123.58 1,959 -0.24(-0.19%)
Feb 23, 2024 124.08 124.08 123.68 123.81 1,459 +0.04(+0.03%)
Feb 22, 2024 123.14 123.78 123.14 123.78 3,188 +2.18(+1.79%)
Feb 21, 2024 121.15 121.60 121.04 121.60 879 +0.20(+0.16%)
Feb 20, 2024 121.51 121.55 121.22 121.40 1,719 -0.67(-0.55%)
Feb 16, 2024 122.70 122.70 122.07 122.07 4,319 -0.58(-0.47%)
Feb 15, 2024 121.67 122.65 121.67 122.65 1,717 +1.21(+1.00%)
Feb 14, 2024 121.07 121.44 120.89 121.44 1,509 +1.19(+0.99%)
Feb 13, 2024 120.69 120.69 120.01 120.25 3,014 -1.63(-1.34%)
Feb 12, 2024 122.02 122.39 121.88 121.88 1,954 -0.11(-0.09%)
Feb 09, 2024 121.91 122.06 121.86 121.99 3,339 +0.47(+0.39%)
Feb 08, 2024 121.34 121.63 121.34 121.52 3,949 +0.14(+0.11%)
Feb 07, 2024 121.05 121.46 121.05 121.38 3,210 +0.97(+0.81%)
Feb 06, 2024 120.15 120.41 120.15 120.41 723 +0.15(+0.12%)
Feb 05, 2024 120.26 120.26 120.26 120.26 380 -0.87(-0.72%)
Feb 02, 2024 120.00 121.13 120.00 121.13 1,206 +2.20(+1.85%)
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.