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 (%)
Aug 31, 2017 58.49 58.55 58.49 58.54 2,813 +0.30(+0.52%)
Aug 30, 2017 58.24 58.24 58.24 58.24 605 +0.18(+0.31%)
Aug 25, 2017 58.06 58.06 58.06 0 +0.14(+0.24%)
Aug 22, 2017 57.92 57.92 57.92 0 +0.11(+0.18%)
Aug 18, 2017 57.81 57.81 57.81 0 -0.11(-0.18%)
Aug 17, 2017 58.08 58.08 57.92 57.92 800 -0.67(-1.14%)
Aug 16, 2017 58.60 58.62 58.59 58.59 8,259 +0.11(+0.19%)
Aug 15, 2017 58.53 58.53 58.46 58.48 572 -0.05(-0.08%)
Aug 14, 2017 58.57 58.58 58.53 58.53 970 -0.23(-0.40%)
Aug 08, 2017 58.76 58.76 58.76 1 -0.14(-0.24%)
Aug 07, 2017 59.50 59.50 58.87 58.90 5,045 +0.23(+0.39%)
Aug 01, 2017 58.67 58.67 58.67 66 +0.27(+0.46%)
Jul 28, 2017 58.40 58.40 58.40 4 -0.20(-0.34%)
Jul 26, 2017 58.60 58.60 58.60 0 +0.26(+0.45%)
Jul 24, 2017 58.34 58.34 58.34 0 +0.11(+0.20%)
Jul 21, 2017 57.94 58.27 57.94 58.23 3,908 +0.03(+0.04%)
Jul 20, 2017 58.10 58.20 58.09 58.20 2,529 +0.04(+0.07%)
Jul 19, 2017 58.18 58.20 58.15 58.16 5,963 +0.61(+1.06%)
Jul 18, 2017 57.78 57.78 57.55 57.55 303 -0.31(-0.54%)
Jul 14, 2017 57.86 57.86 57.86 2 -0.39(-0.67%)
Jul 13, 2017 59.76 59.76 58.00 58.25 1,215 -1.79(-2.99%)
Jul 12, 2017 61.23 61.24 60.05 60.05 2,038 -0.20(-0.34%)
Jul 11, 2017 66.50 67.02 60.25 60.25 1,001 -6.21(-9.34%)
Jul 10, 2017 62.72 70.00 62.72 66.46 510 +3.73(+5.95%)
Jul 07, 2017 62.73 62.73 62.73 62.73 125 +5.70(+9.99%)
Jul 06, 2017 56.92 57.03 56.92 57.03 2,031 +0.02(+0.04%)
Jul 05, 2017 57.02 57.02 57.01 57.01 1,500 -0.05(-0.09%)
Jul 03, 2017 57.08 57.08 57.06 57.06 400 +0.21(+0.37%)
Jun 30, 2017 56.82 56.88 56.80 56.85 1,235 +0.13(+0.23%)
Jun 29, 2017 56.78 56.78 56.50 56.72 1,643 -0.24(-0.42%)
Jun 28, 2017 56.86 56.96 56.84 56.96 535 +0.28(+0.49%)
Jun 27, 2017 57.00 57.00 56.68 56.68 970 -0.40(-0.70%)
Jun 26, 2017 58.43 58.43 57.08 57.08 2,433 +0.06(+0.11%)
Jun 23, 2017 57.02 57.02 57.02 57.02 186 +0.09(+0.16%)
Jun 22, 2017 57.00 57.02 56.93 56.93 2,331 -0.13(-0.23%)
Jun 21, 2017 57.06 57.06 57.06 57.06 1,080 -0.24(-0.43%)
Jun 20, 2017 57.31 57.31 57.30 57.30 600 -0.17(-0.29%)
Jun 19, 2017 57.47 57.47 57.47 57.47 345 +0.09(+0.16%)
Jun 16, 2017 57.35 57.40 57.32 57.38 15,379 -0.03(-0.05%)
Jun 15, 2017 57.37 57.41 57.37 57.41 230 +0.09(+0.16%)
Jun 12, 2017 57.32 57.32 57.32 0 -0.23(-0.40%)
Jun 08, 2017 57.55 57.55 57.55 16 +0.18(+0.32%)
Jun 06, 2017 57.37 57.37 57.37 30 +0.31(+0.54%)
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.