Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US ESG Impact Index (NQ: ESG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2017 58.45 58.45 58.45 0 -0.76(-1.28%)
Oct 27, 2017 59.21 59.21 59.21 59.21 890 +0.61(+1.05%)
Oct 24, 2017 58.60 58.60 58.60 140 -0.19(-0.32%)
Oct 20, 2017 58.78 58.78 58.78 103 +0.45(+0.77%)
Oct 19, 2017 58.28 58.33 58.28 58.33 3,271 -0.09(-0.15%)
Oct 17, 2017 58.42 58.42 58.42 0 -0.08(-0.13%)
Oct 16, 2017 58.50 58.50 58.50 58.50 306 +0.10(+0.17%)
Oct 13, 2017 58.30 58.40 58.30 58.40 653 +0.10(+0.17%)
Oct 12, 2017 58.28 58.30 58.28 58.30 1,450 +0.03(+0.05%)
Oct 11, 2017 58.27 58.27 58.27 58.27 153 +0.01(+0.01%)
Oct 10, 2017 60.12 60.12 58.26 58.26 614 -0.03(-0.05%)
Oct 09, 2017 58.33 58.33 58.28 58.29 926 +0.03(+0.05%)
Oct 06, 2017 58.28 58.28 58.27 58.27 774 +0.38(+0.66%)
Oct 03, 2017 57.89 57.89 57.89 0 +0.16(+0.27%)
Oct 02, 2017 57.51 57.73 57.51 57.73 1,342 +0.23(+0.41%)
Sep 29, 2017 57.50 57.50 57.50 57.50 171 +0.22(+0.38%)
Sep 28, 2017 57.23 57.28 57.23 57.28 530 -0.11(-0.19%)
Sep 27, 2017 57.12 57.39 57.11 57.39 544 +0.34(+0.60%)
Sep 25, 2017 57.05 57.05 57.05 6 -0.19(-0.33%)
Sep 21, 2017 57.23 57.23 57.23 19 -0.17(-0.30%)
Sep 19, 2017 57.41 57.41 57.41 38 +0.13(+0.23%)
Sep 18, 2017 57.28 57.28 57.28 57.28 189 +0.18(+0.31%)
Sep 15, 2017 57.12 57.12 56.99 57.10 4,121 -0.05(-0.09%)
Sep 14, 2017 58.06 58.06 57.14 57.15 2,597 -0.19(-0.33%)
Sep 13, 2017 57.34 57.34 57.34 57.34 208 +0.37(+0.65%)
Sep 11, 2017 56.97 56.97 56.97 30 +0.54(+0.96%)
Sep 08, 2017 56.59 56.59 56.42 56.43 1,089 -0.15(-0.26%)
Sep 07, 2017 56.59 56.59 56.58 56.58 4,402 +0.22(+0.40%)
Sep 05, 2017 56.35 56.35 56.35 0 -0.64(-1.12%)
Sep 01, 2017 57.08 57.08 57.08 56.99 308 +0.15(+0.27%)
Aug 31, 2017 56.79 56.85 56.79 56.84 2,897 +0.29(+0.52%)
Aug 30, 2017 56.55 56.55 56.55 56.55 623 +0.17(+0.31%)
Aug 25, 2017 56.37 56.37 56.37 0 +0.14(+0.24%)
Aug 22, 2017 56.24 56.24 56.24 0 +0.10(+0.18%)
Aug 18, 2017 56.13 56.13 56.13 0 -0.10(-0.18%)
Aug 17, 2017 56.39 56.39 56.24 56.24 823 -0.65(-1.14%)
Aug 16, 2017 56.90 56.92 56.89 56.89 8,506 +0.11(+0.19%)
Aug 15, 2017 56.83 56.83 56.76 56.78 589 -0.05(-0.08%)
Aug 14, 2017 56.87 56.88 56.83 56.83 999 -0.23(-0.40%)
Aug 08, 2017 57.05 57.05 57.05 1 -0.14(-0.24%)
Aug 07, 2017 57.77 57.77 57.16 57.19 5,196 +0.22(+0.39%)
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.