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 (%)
Nov 29, 2019	75.10	75.10	74.90	74.90	200	-0.34(-0.45%)
Nov 27, 2019	75.11	75.24	75.07	75.24	1,300	+0.32(+0.42%)
Nov 26, 2019	74.84	74.92	74.76	74.92	1,264	+0.29(+0.39%)
Nov 25, 2019	74.59	74.63	74.59	74.63	107	+0.54(+0.73%)
Nov 22, 2019	74.12	74.12	74.08	74.08	4,600	+0.13(+0.17%)
Nov 21, 2019	73.92	74.01	73.92	73.96	677	-0.05(-0.07%)
Nov 20, 2019	74.36	74.36	74.01	74.01	2,938	-0.32(-0.42%)
Nov 19, 2019	74.35	74.35	74.32	74.32	290	-0.02(-0.03%)
Nov 18, 2019	74.13	74.45	74.13	74.35	23,978	+0.02(+0.03%)
Nov 15, 2019	74.29	74.34	74.29	74.33	1,300	+0.45(+0.60%)
Nov 14, 2019	73.96	73.96	73.88	73.88	2,364	-0.02(-0.03%)
Nov 13, 2019	73.96	73.96	73.90	73.90	127	+0.07(+0.10%)
Nov 12, 2019	73.83	73.83	73.83	73.83	21	+0.11(+0.15%)
Nov 11, 2019	73.68	73.73	73.68	73.72	1,606	-0.18(-0.24%)
Nov 08, 2019	73.71	73.90	73.71	73.90	200	+0.21(+0.28%)
Nov 07, 2019	73.98	73.99	73.68	73.69	2,938	+0.30(+0.41%)
Nov 06, 2019	73.28	73.42	73.28	73.39	1,258	+0.02(+0.02%)
Nov 05, 2019	73.37	73.37	73.37	73.37	32	-0.02(-0.02%)
Nov 04, 2019	73.44	73.48	73.39	73.39	969	+0.42(+0.58%)

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.