Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 -0.12 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 84.29 84.74 83.72 84.13 18,833 -0.46(-0.54%)
Nov 27, 2020 84.94 84.94 84.59 84.59 1,151 +0.21(+0.24%)
Nov 25, 2020 84.17 84.49 84.09 84.39 6,491 -0.25(-0.30%)
Nov 24, 2020 83.91 84.64 83.48 84.64 5,058 +1.73(+2.09%)
Nov 23, 2020 83.11 83.11 82.50 82.90 21,667 +0.56(+0.68%)
Nov 20, 2020 82.67 82.67 82.35 82.35 2,722 -0.49(-0.59%)
Nov 19, 2020 82.14 82.84 82.14 82.84 2,596 +0.22(+0.27%)
Nov 18, 2020 83.52 83.52 82.58 82.61 2,894 -0.81(-0.97%)
Nov 17, 2020 83.26 83.50 83.19 83.43 16,816 +0.05(+0.06%)
Nov 16, 2020 83.45 83.54 83.05 83.38 14,539 +0.93(+1.12%)
Nov 13, 2020 81.93 82.80 81.93 82.45 3,245 +0.68(+0.83%)
Nov 12, 2020 81.99 82.31 81.24 81.77 6,181 -0.58(-0.70%)
Nov 11, 2020 82.50 82.50 82.14 82.35 3,984 +0.51(+0.62%)
Nov 10, 2020 81.78 82.00 81.08 81.84 10,969 -0.25(-0.31%)
Nov 09, 2020 84.30 84.30 82.09 82.09 3,675 +0.82(+1.00%)
Nov 06, 2020 81.52 81.52 81.07 81.28 3,559 -0.01(-0.01%)
Nov 05, 2020 80.87 81.51 80.87 81.29 9,289 +1.52(+1.91%)
Nov 04, 2020 79.08 80.13 79.06 79.76 6,826 +1.60(+2.05%)
Nov 03, 2020 77.59 78.16 77.59 78.16 2,717 +1.73(+2.26%)
Nov 02, 2020 76.32 76.44 76.32 76.44 1,838 +1.05(+1.40%)
Oct 30, 2020 75.95 75.95 75.01 75.38 10,889 -1.45(-1.88%)
Oct 29, 2020 76.05 77.20 76.05 76.83 1,098 +1.07(+1.41%)
Oct 28, 2020 77.21 77.21 75.76 75.76 10,960 -2.69(-3.43%)
Oct 27, 2020 78.50 78.58 78.45 78.46 12,257 -0.05(-0.06%)
Oct 26, 2020 79.44 79.44 77.88 78.51 18,660 -1.56(-1.95%)
Oct 23, 2020 79.92 80.07 79.78 80.07 1,989 +0.17(+0.21%)
Oct 22, 2020 79.56 80.05 79.39 79.90 6,300 +0.32(+0.40%)
Oct 21, 2020 79.74 79.76 79.34 79.58 7,088 +0.02(+0.03%)
Oct 20, 2020 79.73 79.99 79.41 79.56 2,223 +0.43(+0.54%)
Oct 19, 2020 80.88 80.88 79.08 79.13 2,458 -1.39(-1.72%)
Oct 16, 2020 81.08 81.18 80.52 80.52 2,512 +0.08(+0.09%)
Oct 15, 2020 79.68 80.49 79.68 80.44 3,448 -0.25(-0.31%)
Oct 14, 2020 81.39 81.39 80.57 80.69 4,681 -0.55(-0.68%)
Oct 13, 2020 81.48 81.48 81.01 81.24 5,782 -0.35(-0.43%)
Oct 12, 2020 81.76 81.87 81.59 81.59 1,826 +1.50(+1.87%)
Oct 09, 2020 79.85 80.27 79.85 80.09 11,203 +0.60(+0.75%)
Oct 08, 2020 79.46 79.50 79.28 79.49 1,675 +0.43(+0.54%)
Oct 07, 2020 78.34 79.06 78.27 79.06 6,200 +1.56(+2.01%)
Oct 06, 2020 78.40 78.66 77.50 77.50 5,351 -1.01(-1.29%)
Oct 05, 2020 78.00 78.51 78.00 78.51 5,956 +1.25(+1.62%)
Oct 02, 2020 77.41 77.62 77.26 77.26 837 -0.75(-0.96%)
Oct 01, 2020 78.33 78.33 77.71 78.01 19,892 +0.22(+0.29%)
Sep 30, 2020 76.84 77.79 76.84 77.79 348 +0.81(+1.06%)
Sep 29, 2020 77.42 77.42 76.94 76.97 1,686 -0.25(-0.32%)
Sep 28, 2020 77.10 77.31 76.88 77.22 3,216 +1.23(+1.62%)
Sep 25, 2020 74.77 75.99 74.77 75.99 2,722 +1.15(+1.54%)
Sep 24, 2020 73.96 75.20 73.94 74.84 5,649 +0.26(+0.35%)
Sep 23, 2020 76.77 76.77 74.58 74.58 3,424 -1.99(-2.60%)
Sep 22, 2020 76.57 76.57 76.57 76.57 212 +0.76(+1.00%)
Sep 21, 2020 75.18 75.81 74.90 75.81 6,349 -1.00(-1.30%)
Sep 18, 2020 77.72 77.76 76.40 76.80 6,386 -0.84(-1.09%)
Sep 17, 2020 77.15 77.65 76.93 77.65 4,395 -0.68(-0.87%)
Sep 16, 2020 78.69 79.07 78.33 78.33 1,811 -0.37(-0.47%)
Sep 15, 2020 79.12 79.12 78.70 78.70 2,512 +0.37(+0.48%)
Sep 14, 2020 78.31 78.59 78.11 78.32 4,131 +1.15(+1.48%)
Sep 11, 2020 77.88 77.88 76.45 77.18 2,836 -0.12(-0.15%)
Sep 10, 2020 79.21 79.21 77.29 77.29 2,280 -1.39(-1.76%)
Sep 09, 2020 78.02 78.88 78.02 78.68 5,345 +1.76(+2.29%)
Sep 08, 2020 77.52 77.84 76.88 76.92 3,154 -2.62(-3.29%)
Sep 04, 2020 80.34 80.34 78.00 79.53 3,046 -0.55(-0.69%)
Sep 03, 2020 82.35 82.36 79.95 80.09 6,172 -3.00(-3.61%)
Sep 02, 2020 82.19 83.11 82.01 83.09 10,032 +1.36(+1.66%)
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.