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 (%)
Apr 27, 2017 54.36 54.36 54.36 0 -0.13(-0.24%)
Apr 26, 2017 54.61 54.61 54.49 54.49 530 +0.04(+0.08%)
Apr 25, 2017 54.40 54.44 54.40 54.44 990 +0.53(+0.99%)
Apr 24, 2017 57.37 57.37 53.91 53.91 8,528 +0.32(+0.60%)
Apr 20, 2017 53.59 53.59 53.59 1 +0.28(+0.52%)
Apr 19, 2017 53.32 53.32 53.32 53.32 212 -0.10(-0.18%)
Apr 18, 2017 53.44 53.44 53.41 53.41 575 -0.05(-0.10%)
Apr 17, 2017 53.33 53.46 53.31 53.46 1,539 -0.10(-0.19%)
Apr 13, 2017 53.56 53.56 53.56 53.56 952 +0.07(+0.13%)
Apr 12, 2017 53.50 53.50 53.50 53.50 944 -0.20(-0.38%)
Apr 11, 2017 53.70 53.70 53.70 53.70 206 -0.18(-0.34%)
Apr 10, 2017 53.88 53.88 53.88 53.88 152 +0.04(+0.07%)
Apr 07, 2017 53.84 53.84 53.84 53.84 289 -0.01(-0.02%)
Apr 06, 2017 53.86 53.86 53.86 53.86 189 +0.00(+0.00%)
Apr 04, 2017 53.85 53.85 53.85 0 +0.09(+0.16%)
Mar 29, 2017 53.77 53.77 53.77 0 +0.03(+0.05%)
Mar 28, 2017 53.51 53.74 53.51 53.74 414 +0.14(+0.25%)
Mar 24, 2017 53.60 53.60 53.60 10 -0.62(-1.14%)
Mar 16, 2017 54.22 54.22 54.22 2 -0.02(-0.04%)
Mar 15, 2017 53.92 54.25 53.92 54.24 5,641 +0.35(+0.64%)
Mar 10, 2017 53.89 53.89 53.89 0 +0.11(+0.20%)
Mar 08, 2017 53.78 53.78 53.78 0 -0.07(-0.13%)
Mar 07, 2017 53.80 53.90 53.78 53.85 6,327 -0.07(-0.13%)
Mar 06, 2017 53.95 53.96 53.81 53.92 2,843 -0.13(-0.23%)
Mar 03, 2017 54.05 54.09 53.94 54.05 3,679 -0.01(-0.02%)
Mar 02, 2017 54.50 54.55 54.05 54.05 13,666 -0.36(-0.66%)
Mar 01, 2017 54.06 54.41 54.06 54.41 881 +0.81(+1.51%)
Feb 28, 2017 53.59 53.60 53.53 53.60 622 -0.11(-0.20%)
Feb 24, 2017 53.71 53.71 53.71 0 -0.09(-0.16%)
Feb 23, 2017 53.78 53.79 53.78 53.79 4,658 +0.13(+0.23%)
Feb 22, 2017 53.68 53.73 53.67 53.67 1,659 -0.09(-0.17%)
Feb 21, 2017 53.64 53.78 53.64 53.76 7,628 +0.72(+1.35%)
Feb 14, 2017 53.04 53.04 53.04 0 +0.51(+0.97%)
Feb 10, 2017 52.53 52.53 52.53 0 +0.11(+0.20%)
Feb 09, 2017 52.43 52.43 52.43 52.43 1,037 +0.36(+0.69%)
Feb 07, 2017 52.07 52.07 52.07 0 +0.30(+0.58%)
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.