Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 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%)
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.