Indicators

Flexshares US ESG Impact Index (NY: ESG )

121.97 +0.70 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	68.79	69.93	68.21	69.93	6,300	-1.32(-1.86%)
Feb 27, 2020	72.60	73.69	71.26	71.26	8,089	-3.29(-4.42%)
Feb 26, 2020	75.00	75.00	74.47	74.55	1,424	-0.17(-0.22%)
Feb 25, 2020	77.30	77.30	74.51	74.72	7,474	-2.38(-3.09%)
Feb 24, 2020	77.42	77.52	76.98	77.10	5,221	-2.67(-3.35%)
Feb 21, 2020	79.90	80.07	79.63	79.77	4,400	-0.97(-1.20%)
Feb 20, 2020	81.17	81.17	80.28	80.74	9,185	-0.36(-0.45%)
Feb 19, 2020	81.02	81.22	81.02	81.11	5,985	+0.57(+0.71%)
Feb 18, 2020	80.58	80.67	80.53	80.53	1,759	-0.23(-0.28%)
Feb 14, 2020	80.70	80.77	80.57	80.76	7,800	+0.06(+0.07%)
Feb 13, 2020	80.43	80.70	80.43	80.70	1,078	-0.05(-0.06%)
Feb 12, 2020	80.50	80.75	80.50	80.75	1,748	+0.47(+0.59%)
Feb 11, 2020	80.28	80.28	80.28	80.28	690	+0.10(+0.12%)
Feb 10, 2020	79.55	80.18	79.55	80.18	3,124	+0.56(+0.70%)
Feb 07, 2020	79.88	79.88	79.61	79.62	2,100	-0.33(-0.41%)
Feb 06, 2020	79.84	79.95	79.84	79.95	2,371	+0.35(+0.43%)
Feb 05, 2020	79.32	79.60	79.32	79.60	737	+0.66(+0.84%)
Feb 04, 2020	78.69	79.19	78.69	78.94	8,016	+1.25(+1.61%)

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.