Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 -0.12 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 88.63 88.63 86.91 87.31 14,601 -1.77(-1.99%)
Jan 28, 2021 89.06 89.87 88.71 89.08 13,005 +1.01(+1.15%)
Jan 27, 2021 89.22 89.52 87.93 88.07 15,272 -2.38(-2.63%)
Jan 26, 2021 90.66 90.68 90.41 90.45 11,175 -0.17(-0.19%)
Jan 25, 2021 90.73 90.73 89.83 90.63 7,277 +0.20(+0.22%)
Jan 22, 2021 90.40 90.44 89.95 90.42 13,350 -0.22(-0.24%)
Jan 21, 2021 90.93 90.93 90.32 90.64 12,758 +0.18(+0.20%)
Jan 20, 2021 90.21 90.47 89.84 90.47 8,261 +1.00(+1.12%)
Jan 19, 2021 88.81 89.50 88.81 89.47 12,607 +0.93(+1.05%)
Jan 15, 2021 89.29 89.29 88.47 88.53 15,644 -0.70(-0.79%)
Jan 14, 2021 89.57 89.80 89.24 89.24 17,342 -0.36(-0.40%)
Jan 13, 2021 89.37 89.78 89.28 89.59 8,017 +0.25(+0.28%)
Jan 12, 2021 89.29 89.47 88.83 89.34 23,550 +0.15(+0.17%)
Jan 11, 2021 89.38 89.61 88.99 89.19 13,339 -0.56(-0.62%)
Jan 08, 2021 90.03 90.03 88.72 89.74 15,123 +0.30(+0.33%)
Jan 07, 2021 88.19 89.52 88.19 89.45 24,952 +1.61(+1.83%)
Jan 06, 2021 87.32 88.60 87.32 87.84 385,855 +0.70(+0.80%)
Jan 05, 2021 86.87 87.35 86.52 87.14 11,637 +0.57(+0.65%)
Jan 04, 2021 88.31 88.31 85.98 86.57 19,779 -1.10(-1.25%)
Dec 31, 2020 87.67 87.67 87.67 1,669 +0.50(+0.57%)
Dec 30, 2020 87.64 87.64 87.08 87.17 1,669 +0.00(+0.00%)
Dec 29, 2020 87.96 87.96 87.03 87.17 4,355 +0.01(+0.01%)
Dec 28, 2020 87.38 87.38 87.12 87.16 4,615 +0.77(+0.89%)
Dec 24, 2020 86.36 86.40 86.21 86.40 730 +0.02(+0.02%)
Dec 23, 2020 86.35 86.62 86.24 86.38 4,581 +0.45(+0.53%)
Dec 22, 2020 85.92 86.10 85.85 85.92 9,527 -0.23(-0.26%)
Dec 21, 2020 85.99 86.34 85.15 86.15 6,129 -0.44(-0.51%)
Dec 18, 2020 87.46 87.46 86.05 86.60 5,527 -0.15(-0.18%)
Dec 17, 2020 86.72 86.75 86.54 86.75 6,494 +0.42(+0.49%)
Dec 16, 2020 86.53 86.53 85.99 86.33 8,319 +0.30(+0.35%)
Dec 15, 2020 85.67 86.05 85.38 86.02 1,681 +0.83(+0.97%)
Dec 14, 2020 86.08 86.08 85.14 85.19 17,701 -0.08(-0.09%)
Dec 11, 2020 85.12 85.27 84.65 85.27 1,465 -0.24(-0.29%)
Dec 10, 2020 84.80 85.52 84.80 85.52 3,972 -0.11(-0.12%)
Dec 09, 2020 86.21 86.45 85.62 85.62 5,170 -0.53(-0.62%)
Dec 08, 2020 85.83 86.26 85.83 86.16 2,668 +0.27(+0.32%)
Dec 07, 2020 85.98 85.98 85.62 85.89 4,193 -0.09(-0.10%)
Dec 04, 2020 85.84 85.98 85.76 85.98 15,496 +0.84(+0.99%)
Dec 03, 2020 85.28 85.45 85.13 85.13 1,682 -0.18(-0.21%)
Dec 02, 2020 85.13 85.31 84.59 85.31 4,530 +0.13(+0.15%)
Dec 01, 2020 84.89 85.46 84.89 85.18 3,656 +1.05(+1.25%)
Nov 30, 2020 84.29 84.74 83.72 84.13 18,833 -0.46(-0.54%)
Nov 27, 2020 84.94 84.94 84.59 84.59 1,151 +0.21(+0.24%)
Nov 25, 2020 84.17 84.49 84.09 84.39 6,491 -0.25(-0.30%)
Nov 24, 2020 83.91 84.64 83.48 84.64 5,058 +1.73(+2.09%)
Nov 23, 2020 83.11 83.11 82.50 82.90 21,667 +0.56(+0.68%)
Nov 20, 2020 82.67 82.67 82.35 82.35 2,722 -0.49(-0.59%)
Nov 19, 2020 82.14 82.84 82.14 82.84 2,596 +0.22(+0.27%)
Nov 18, 2020 83.52 83.52 82.58 82.61 2,894 -0.81(-0.97%)
Nov 17, 2020 83.26 83.50 83.19 83.43 16,816 +0.05(+0.06%)
Nov 16, 2020 83.45 83.54 83.05 83.38 14,539 +0.93(+1.12%)
Nov 13, 2020 81.93 82.80 81.93 82.45 3,245 +0.68(+0.83%)
Nov 12, 2020 81.99 82.31 81.24 81.77 6,181 -0.58(-0.70%)
Nov 11, 2020 82.50 82.50 82.14 82.35 3,984 +0.51(+0.62%)
Nov 10, 2020 81.78 82.00 81.08 81.84 10,969 -0.25(-0.31%)
Nov 09, 2020 84.30 84.30 82.09 82.09 3,675 +0.82(+1.00%)
Nov 06, 2020 81.52 81.52 81.07 81.28 3,559 -0.01(-0.01%)
Nov 05, 2020 80.87 81.51 80.87 81.29 9,289 +1.52(+1.91%)
Nov 04, 2020 79.08 80.13 79.06 79.76 6,826 +1.60(+2.05%)
Nov 03, 2020 77.59 78.16 77.59 78.16 2,717 +1.73(+2.26%)
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.