Skip to main content

Flexshares Global ESG Impact Index (NY: ESGG )

162.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 162.24 162.82 162.24 162.82 705 +1.25(+0.77%)
Mar 26, 2024 161.57 161.57 161.57 161.57 295 -0.10(-0.06%)
Mar 25, 2024 161.68 161.68 161.68 161.68 472 -0.54(-0.33%)
Mar 22, 2024 161.40 162.22 161.40 162.22 350 -0.54(-0.33%)
Mar 21, 2024 163.01 163.03 162.76 162.76 2,728 +0.65(+0.40%)
Mar 20, 2024 162.12 162.17 162.05 162.11 1,473 +1.26(+0.78%)
Mar 19, 2024 160.15 160.93 160.15 160.85 588 +0.74(+0.46%)
Mar 18, 2024 159.92 160.11 159.92 160.11 2,061 +0.40(+0.25%)
Mar 15, 2024 160.11 160.11 159.71 159.71 250 -1.26(-0.78%)
Mar 14, 2024 160.80 160.97 160.80 160.97 353 -0.50(-0.31%)
Mar 13, 2024 161.53 161.55 161.41 161.47 2,163 -0.26(-0.16%)
Mar 12, 2024 161.73 161.73 161.73 161.73 408 +1.65(+1.03%)
Mar 11, 2024 160.18 160.18 159.86 160.08 1,379 -0.86(-0.53%)
Mar 08, 2024 162.35 162.35 160.93 160.93 836 -0.87(-0.54%)
Mar 07, 2024 161.16 162.04 161.16 161.80 3,492 +1.68(+1.05%)
Mar 06, 2024 160.82 160.82 160.12 160.12 690 +1.22(+0.77%)
Mar 05, 2024 159.03 159.03 158.49 158.90 669 -1.63(-1.01%)
Mar 04, 2024 160.53 160.53 160.53 160.53 215 -0.41(-0.25%)
Mar 01, 2024 160.86 160.94 160.86 160.94 710 +1.51(+0.95%)
Feb 29, 2024 159.42 159.42 159.42 159.42 90 +0.97(+0.61%)
Feb 28, 2024 158.45 158.45 158.45 158.45 146 -0.63(-0.40%)
Feb 27, 2024 158.60 159.09 158.60 159.09 507 +0.07(+0.05%)
Feb 26, 2024 159.19 159.31 158.76 159.01 2,106 -0.43(-0.27%)
Feb 23, 2024 159.50 159.71 159.43 159.45 1,635 +0.15(+0.09%)
Feb 22, 2024 158.68 159.30 158.67 159.30 474 +2.83(+1.81%)
Feb 21, 2024 155.66 156.46 155.66 156.46 318 +0.10(+0.07%)
Feb 20, 2024 157.27 159.64 155.93 156.36 2,345 -0.41(-0.26%)
Feb 16, 2024 157.43 157.59 156.76 156.76 3,799 -0.51(-0.32%)
Feb 15, 2024 156.52 157.27 156.52 157.27 823 +1.25(+0.80%)
Feb 14, 2024 155.54 156.23 155.51 156.02 661 +1.64(+1.06%)
Feb 13, 2024 154.20 154.39 154.00 154.39 430 -2.35(-1.50%)
Feb 12, 2024 156.82 156.82 156.74 156.74 572 -0.19(-0.12%)
Feb 09, 2024 156.47 156.92 156.47 156.92 1,182 +0.78(+0.50%)
Feb 08, 2024 156.18 156.18 155.96 156.15 2,734 +0.19(+0.12%)
Feb 07, 2024 155.70 156.08 155.70 155.96 988 +1.01(+0.65%)
Feb 06, 2024 154.55 154.98 154.55 154.94 4,357 +0.16(+0.11%)
Feb 05, 2024 155.50 155.50 154.78 154.78 324 -0.72(-0.46%)
Feb 02, 2024 153.98 155.50 153.86 155.50 957 +2.00(+1.30%)
Feb 01, 2024 153.24 153.50 153.24 153.50 418 +1.50(+0.99%)
Jan 31, 2024 152.89 153.36 152.00 152.00 363 -1.96(-1.27%)
Jan 30, 2024 153.61 153.96 153.61 153.96 549 -0.01(-0.01%)
Jan 29, 2024 153.68 153.97 153.68 153.97 271 +0.97(+0.63%)
Jan 26, 2024 153.36 153.48 153.00 153.00 482 +0.11(+0.07%)
Jan 25, 2024 152.89 152.89 152.89 152.89 250 +0.83(+0.55%)
Jan 24, 2024 152.05 152.05 152.05 152.05 146 +0.75(+0.50%)
Jan 23, 2024 151.30 151.30 151.30 151.30 105 +0.22(+0.15%)
Jan 22, 2024 151.10 151.10 151.08 151.08 662 +0.37(+0.25%)
Jan 19, 2024 150.48 150.71 150.39 150.71 567 +1.53(+1.02%)
Jan 18, 2024 147.96 149.18 147.96 149.18 1,037 +1.41(+0.95%)
Jan 17, 2024 147.25 147.86 147.14 147.77 3,109 -0.98(-0.66%)
Jan 16, 2024 149.02 149.18 148.51 148.75 5,715 -1.25(-0.84%)
Jan 12, 2024 150.00 150.00 150.00 150.00 262 +0.41(+0.27%)
Jan 11, 2024 150.10 150.10 149.15 149.59 1,151 +0.16(+0.11%)
Jan 10, 2024 149.43 149.43 149.43 149.43 135 +0.92(+0.62%)
Jan 09, 2024 148.39 148.75 148.38 148.51 674 -0.46(-0.31%)
Jan 08, 2024 147.52 148.97 147.52 148.97 311 +1.80(+1.22%)
Jan 05, 2024 147.23 147.23 147.17 147.17 737 +0.14(+0.09%)
Jan 04, 2024 147.35 147.35 147.03 147.03 807 -0.27(-0.19%)
Jan 03, 2024 147.18 147.64 147.18 147.31 1,978 -0.84(-0.57%)
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.