Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

135.32 +1.93 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 81.63 81.74 81.53 81.73 1,326 +0.18(+0.22%)
Aug 31, 2020 81.46 81.59 81.32 81.55 4,395 +0.08(+0.10%)
Aug 28, 2020 80.93 81.55 80.91 81.47 6,934 +0.60(+0.75%)
Aug 27, 2020 80.64 80.86 80.64 80.86 1,685 +0.16(+0.20%)
Aug 26, 2020 80.43 80.71 80.41 80.71 1,181 +1.02(+1.29%)
Aug 25, 2020 79.33 79.68 79.31 79.68 2,203 +0.41(+0.52%)
Aug 24, 2020 79.09 79.33 79.04 79.27 5,924 +0.67(+0.85%)
Aug 21, 2020 78.45 78.61 78.37 78.60 28,472 +0.29(+0.37%)
Aug 20, 2020 77.61 78.31 77.61 78.31 2,265 +0.42(+0.54%)
Aug 19, 2020 78.45 78.48 77.89 77.89 5,955 -0.29(-0.37%)
Aug 18, 2020 78.23 78.28 77.86 78.17 5,585 +0.19(+0.25%)
Aug 17, 2020 79.81 79.81 77.89 77.98 5,579 +0.44(+0.56%)
Aug 14, 2020 77.48 77.69 77.41 77.55 10,401 -0.05(-0.06%)
Aug 13, 2020 77.78 77.90 77.59 77.59 2,735 -0.11(-0.14%)
Aug 12, 2020 77.25 77.85 77.25 77.71 4,300 +1.26(+1.65%)
Aug 11, 2020 77.26 77.59 76.45 76.45 10,846 -0.73(-0.94%)
Aug 10, 2020 77.10 77.17 76.96 77.17 8,089 +0.22(+0.29%)
Aug 07, 2020 76.83 77.06 76.55 76.95 2,836 -0.02(-0.03%)
Aug 06, 2020 76.56 76.97 76.56 76.97 1,160 +0.57(+0.75%)
Aug 05, 2020 76.40 76.41 76.14 76.40 1,792 +0.60(+0.79%)
Aug 04, 2020 75.43 75.80 75.43 75.80 1,678 +0.18(+0.23%)
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.