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 (%)
May 28, 2021 98.79 98.79 98.58 98.58 3,060 +0.09(+0.10%)
May 27, 2021 98.69 98.73 98.39 98.48 3,108 +0.16(+0.17%)
May 26, 2021 98.00 98.52 98.00 98.32 58,092 +0.14(+0.15%)
May 25, 2021 98.48 98.48 98.13 98.18 23,236 -0.26(-0.26%)
May 24, 2021 98.25 98.68 98.25 98.43 14,989 +0.90(+0.92%)
May 21, 2021 97.51 97.97 97.39 97.53 28,239 +0.08(+0.08%)
May 20, 2021 96.25 97.70 96.25 97.45 35,124 +1.16(+1.21%)
May 19, 2021 95.06 96.29 95.06 96.29 11,601 -0.28(-0.29%)
May 18, 2021 97.54 97.58 96.57 96.57 67,948 -0.97(-1.00%)
May 17, 2021 97.81 97.81 97.20 97.55 4,926 -0.34(-0.34%)
May 14, 2021 97.32 98.00 97.32 97.88 32,630 +1.40(+1.46%)
May 13, 2021 95.52 96.79 95.52 96.48 5,282 +1.19(+1.25%)
May 12, 2021 96.48 97.11 95.25 95.28 12,768 -1.99(-2.04%)
May 11, 2021 97.20 97.27 96.56 97.27 11,151 -1.06(-1.08%)
May 10, 2021 99.55 99.55 98.33 98.33 4,741 -0.95(-0.96%)
May 07, 2021 99.00 99.38 98.88 99.28 4,214 +0.79(+0.80%)
May 06, 2021 98.05 98.49 97.49 98.49 2,374 +0.72(+0.73%)
May 05, 2021 97.94 98.18 97.77 97.77 4,668 +0.20(+0.20%)
May 04, 2021 98.07 98.07 96.85 97.58 6,799 -0.65(-0.66%)
May 03, 2021 98.92 98.92 98.23 98.23 4,876 +0.10(+0.10%)
Apr 30, 2021 98.43 98.43 98.01 98.13 3,433 -0.83(-0.84%)
Apr 29, 2021 98.42 98.95 98.05 98.95 14,530 +0.67(+0.68%)
Apr 28, 2021 98.48 98.48 98.09 98.28 16,714 -0.11(-0.11%)
Apr 27, 2021 98.49 98.49 98.02 98.39 4,761 +0.11(+0.11%)
Apr 26, 2021 98.46 98.46 98.19 98.28 8,215 +0.11(+0.11%)
Apr 23, 2021 97.21 98.22 97.21 98.17 2,809 +1.01(+1.04%)
Apr 22, 2021 98.24 98.24 96.89 97.16 9,127 -0.93(-0.95%)
Apr 21, 2021 96.83 98.09 96.83 98.09 7,645 +0.93(+0.96%)
Apr 20, 2021 97.76 97.76 96.93 97.16 5,534 -0.61(-0.62%)
Apr 19, 2021 98.48 98.48 97.69 97.77 15,449 -0.63(-0.64%)
Apr 16, 2021 98.38 98.48 98.29 98.40 5,305 +0.32(+0.33%)
Apr 15, 2021 97.47 98.08 97.47 98.08 6,623 +1.02(+1.05%)
Apr 14, 2021 97.70 97.70 97.05 97.06 8,280 -0.42(-0.43%)
Apr 13, 2021 97.12 97.60 97.11 97.48 5,829 +0.40(+0.41%)
Apr 12, 2021 96.95 97.19 96.95 97.08 11,595 -0.17(-0.17%)
Apr 09, 2021 96.57 97.25 96.51 97.25 63,463 +0.83(+0.86%)
Apr 08, 2021 96.15 96.48 96.15 96.42 10,653 +0.35(+0.36%)
Apr 07, 2021 96.08 96.12 96.00 96.07 161,186 +0.29(+0.31%)
Apr 06, 2021 95.71 96.17 95.71 95.78 81,986 -0.28(-0.29%)
Apr 05, 2021 95.97 96.07 95.54 96.06 109,870 +1.50(+1.59%)
Apr 01, 2021 94.26 94.56 94.24 94.56 71,474 +0.95(+1.01%)
Mar 31, 2021 93.53 93.96 93.49 93.61 4,590 +0.65(+0.70%)
Mar 30, 2021 93.07 93.24 92.96 92.96 49,820 -0.36(-0.39%)
Mar 29, 2021 93.15 93.62 92.82 93.33 4,059 +0.09(+0.10%)
Mar 26, 2021 92.33 93.24 92.15 93.24 5,930 +1.23(+1.34%)
Mar 25, 2021 91.33 92.00 90.81 92.00 7,399 +0.43(+0.46%)
Mar 24, 2021 92.27 92.61 91.58 91.58 8,882 -0.47(-0.51%)
Mar 23, 2021 92.85 92.85 92.02 92.05 2,542 -0.75(-0.81%)
Mar 22, 2021 92.25 93.12 92.17 92.80 5,856 +0.64(+0.69%)
Mar 19, 2021 91.31 92.32 91.31 92.16 12,068 +0.14(+0.15%)
Mar 18, 2021 92.98 93.10 92.02 92.02 8,115 -1.25(-1.34%)
Mar 17, 2021 92.61 93.51 92.43 93.27 4,952 +0.31(+0.33%)
Mar 16, 2021 93.39 93.39 92.76 92.96 5,700 -0.25(-0.27%)
Mar 15, 2021 92.71 93.21 92.08 93.21 29,899 +0.77(+0.84%)
Mar 12, 2021 92.02 92.44 91.86 92.44 2,190 -0.11(-0.12%)
Mar 11, 2021 92.02 92.79 92.02 92.55 9,749 +1.05(+1.15%)
Mar 10, 2021 91.91 91.91 91.50 91.50 20,709 +0.29(+0.32%)
Mar 09, 2021 90.41 91.68 90.41 91.21 4,436 +1.49(+1.66%)
Mar 08, 2021 90.58 90.58 89.72 89.72 5,294 -0.41(-0.46%)
Mar 05, 2021 89.19 90.14 87.88 90.14 7,613 +1.89(+2.14%)
Mar 04, 2021 90.02 90.02 87.54 88.25 9,104 -1.37(-1.53%)
Mar 03, 2021 90.73 90.73 89.62 89.62 4,026 -1.08(-1.19%)
Mar 02, 2021 91.70 91.70 90.70 90.70 6,202 -0.68(-0.75%)
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.