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 (%)
May 29, 2020	72.73	73.63	72.26	73.63	8,300	+0.59(+0.80%)
May 28, 2020	73.16	73.90	73.04	73.04	4,455	-0.18(-0.25%)
May 27, 2020	73.14	73.22	72.38	73.22	8,582	+1.02(+1.42%)
May 26, 2020	72.69	72.73	72.20	72.20	2,238	+0.96(+1.35%)
May 22, 2020	71.00	71.27	70.92	71.24	2,200	-0.12(-0.17%)
May 21, 2020	71.85	71.85	71.22	71.36	3,907	-0.40(-0.56%)
May 20, 2020	71.64	71.89	71.54	71.76	4,847	+1.06(+1.50%)
May 19, 2020	71.35	71.50	70.71	70.71	2,449	-0.79(-1.11%)
May 18, 2020	70.83	71.60	70.83	71.50	2,260	+2.38(+3.45%)
May 15, 2020	68.46	69.11	68.46	69.11	600	+0.33(+0.48%)
May 14, 2020	66.97	68.78	66.97	68.78	2,353	+0.75(+1.11%)
May 13, 2020	68.82	69.30	67.79	68.03	9,494	-1.39(-2.01%)
May 12, 2020	70.29	70.29	69.42	69.42	654	-1.39(-1.97%)
May 11, 2020	70.21	70.90	69.99	70.82	1,028	+0.16(+0.22%)
May 08, 2020	70.38	70.80	70.38	70.66	3,200	+1.31(+1.89%)
May 07, 2020	69.40	69.82	69.35	69.35	10,178	+0.65(+0.95%)
May 06, 2020	69.59	69.59	68.70	68.70	1,383	-0.41(-0.59%)
May 05, 2020	69.46	69.78	69.11	69.11	5,095	+0.68(+1.00%)
May 04, 2020	67.73	68.42	67.61	68.42	1,486	+0.33(+0.49%)

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.