Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 115.59 115.59 115.38 115.38 650 -0.36(-0.31%)
Dec 28, 2023 116.02 116.03 115.74 115.74 1,878 +0.03(+0.03%)
Dec 27, 2023 115.81 115.81 115.72 115.72 444 +0.22(+0.19%)
Dec 26, 2023 115.32 115.52 115.32 115.49 1,268 +0.52(+0.45%)
Dec 22, 2023 114.88 115.34 114.88 114.97 1,360 +0.12(+0.11%)
Dec 21, 2023 114.48 114.85 114.06 114.85 3,908 +1.20(+1.06%)
Dec 20, 2023 115.37 115.44 113.64 113.65 7,628 -1.74(-1.51%)
Dec 19, 2023 115.22 115.39 115.17 115.39 1,657 +0.77(+0.67%)
Dec 18, 2023 114.48 114.74 114.48 114.62 6,177 +0.51(+0.45%)
Dec 15, 2023 113.92 114.11 113.81 114.11 1,235 +0.17(+0.15%)
Dec 14, 2023 114.26 114.26 113.91 113.94 1,926 +0.25(+0.22%)
Dec 13, 2023 112.22 113.70 112.22 113.70 6,787 +1.44(+1.28%)
Dec 12, 2023 111.98 112.26 111.98 112.26 1,544 +0.44(+0.39%)
Dec 11, 2023 111.53 111.82 111.53 111.82 1,738 +0.31(+0.27%)
Dec 08, 2023 110.86 111.51 110.86 111.51 1,556 +0.53(+0.48%)
Dec 07, 2023 110.87 111.04 110.83 110.98 6,337 +0.82(+0.75%)
Dec 06, 2023 110.72 110.72 110.16 110.16 1,425 -0.47(-0.43%)
Dec 05, 2023 110.61 110.67 110.58 110.63 2,408 -0.13(-0.12%)
Dec 04, 2023 110.58 110.81 110.58 110.76 2,670 -0.57(-0.52%)
Dec 01, 2023 110.33 111.34 110.27 111.34 54,159 +0.58(+0.52%)
Nov 30, 2023 110.21 110.76 110.21 110.76 1,049 +0.42(+0.38%)
Nov 29, 2023 110.77 110.77 110.34 110.34 457 -0.13(-0.12%)
Nov 28, 2023 110.55 110.55 110.12 110.47 1,587 +0.21(+0.19%)
Nov 27, 2023 110.11 110.48 110.11 110.26 1,320 -0.20(-0.19%)
Nov 24, 2023 110.46 110.46 110.46 110.46 136 +0.03(+0.03%)
Nov 22, 2023 110.32 110.59 110.16 110.43 3,473 +0.48(+0.43%)
Nov 21, 2023 109.84 110.04 109.84 109.95 1,459 -0.18(-0.16%)
Nov 20, 2023 109.57 110.13 109.57 110.13 7,506 +0.74(+0.68%)
Nov 17, 2023 109.20 109.39 109.20 109.39 783 +0.28(+0.26%)
Nov 16, 2023 108.92 109.11 108.68 109.11 2,718 -0.15(-0.13%)
Nov 15, 2023 109.55 109.55 109.20 109.25 3,143 +0.20(+0.18%)
Nov 14, 2023 108.95 109.36 108.93 109.05 2,054 +1.96(+1.83%)
Nov 13, 2023 106.58 107.10 106.58 107.10 772 +0.12(+0.11%)
Nov 10, 2023 105.76 106.98 105.72 106.98 3,365 +1.61(+1.53%)
Nov 09, 2023 106.17 106.17 105.30 105.37 1,705 -0.99(-0.93%)
Nov 08, 2023 106.28 106.36 106.08 106.36 1,735 +0.11(+0.10%)
Nov 07, 2023 105.61 106.42 105.61 106.25 1,177 +0.39(+0.37%)
Nov 06, 2023 105.83 105.86 105.69 105.86 737 +0.16(+0.16%)
Nov 03, 2023 105.94 106.01 105.70 105.70 864 +0.89(+0.85%)
Nov 02, 2023 104.40 104.81 104.34 104.81 7,380 +1.97(+1.91%)
Nov 01, 2023 102.52 102.95 102.52 102.84 1,994 +1.02(+1.00%)
Oct 31, 2023 101.32 101.82 101.19 101.82 4,808 +0.59(+0.58%)
Oct 30, 2023 100.69 101.37 100.69 101.23 889 +1.31(+1.31%)
Oct 27, 2023 100.03 100.13 99.67 99.92 1,353 -0.50(-0.50%)
Oct 26, 2023 101.04 101.04 100.42 100.42 550 -1.23(-1.21%)
Oct 25, 2023 102.65 102.65 101.65 101.65 1,037 -1.46(-1.41%)
Oct 24, 2023 102.91 103.13 102.48 103.11 4,528 +0.75(+0.73%)
Oct 23, 2023 101.93 102.99 101.90 102.36 2,197 -0.26(-0.25%)
Oct 20, 2023 103.48 103.48 102.55 102.62 4,257 -1.35(-1.30%)
Oct 19, 2023 104.58 104.58 103.97 103.97 1,717 -1.05(-1.00%)
Oct 18, 2023 105.72 105.72 105.01 105.01 682 -1.40(-1.32%)
Oct 17, 2023 106.06 106.56 106.06 106.41 1,441 -0.05(-0.05%)
Oct 16, 2023 105.59 106.56 105.59 106.47 2,181 +1.23(+1.17%)
Oct 13, 2023 105.97 105.97 105.23 105.23 1,397 -0.60(-0.57%)
Oct 12, 2023 106.63 106.63 105.83 105.83 1,015 -0.57(-0.53%)
Oct 11, 2023 106.32 106.40 106.08 106.40 1,846 +0.32(+0.30%)
Oct 10, 2023 106.56 106.56 106.05 106.08 1,877 +0.67(+0.63%)
Oct 09, 2023 104.53 105.41 104.53 105.41 1,691 +0.45(+0.42%)
Oct 06, 2023 104.31 105.27 104.31 104.97 1,177 +1.12(+1.08%)
Oct 05, 2023 103.97 103.97 103.81 103.85 533 -0.22(-0.21%)
Oct 04, 2023 103.14 104.06 103.14 104.06 3,110 +0.99(+0.96%)
Oct 03, 2023 103.89 103.89 102.88 103.07 2,127 -1.51(-1.44%)
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.