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 (%)
Mar 31, 2023 97.37 97.85 97.37 97.85 784 +1.33(+1.37%)
Mar 30, 2023 96.77 96.77 96.14 96.53 1,195 +0.63(+0.66%)
Mar 29, 2023 95.54 96.03 95.54 95.90 2,887 +1.40(+1.48%)
Mar 28, 2023 94.44 94.49 94.44 94.49 3,285 -0.21(-0.22%)
Mar 27, 2023 94.65 95.03 94.65 94.71 951 +0.44(+0.47%)
Mar 24, 2023 93.64 94.27 93.64 94.27 3,972 +0.14(+0.15%)
Mar 23, 2023 94.50 95.22 93.27 94.12 2,837 +0.15(+0.16%)
Mar 22, 2023 95.44 96.03 93.97 93.97 23,412 -1.35(-1.41%)
Mar 21, 2023 94.67 95.32 94.66 95.32 901 +1.46(+1.56%)
Mar 20, 2023 93.75 93.86 93.56 93.86 1,638 +0.81(+0.87%)
Mar 17, 2023 93.53 93.53 92.88 93.05 1,611 -1.08(-1.15%)
Mar 16, 2023 91.88 94.13 91.88 94.13 8,319 +1.97(+2.14%)
Mar 15, 2023 91.95 92.22 91.94 92.16 2,392 -0.93(-1.00%)
Mar 14, 2023 92.58 93.09 92.58 93.09 2,638 +1.53(+1.67%)
Mar 13, 2023 90.50 92.34 90.50 91.56 7,479 -0.12(-0.13%)
Mar 10, 2023 92.70 92.70 91.44 91.68 47,703 -1.42(-1.53%)
Mar 09, 2023 95.20 95.20 93.04 93.10 5,625 -1.65(-1.75%)
Mar 08, 2023 94.19 94.75 94.19 94.75 4,091 +0.11(+0.11%)
Mar 07, 2023 95.35 95.39 94.65 94.65 46,863 -1.56(-1.62%)
Mar 06, 2023 96.54 96.55 96.21 96.21 549 +0.11(+0.12%)
Mar 03, 2023 95.77 96.22 95.77 96.10 2,947 +1.60(+1.69%)
Mar 02, 2023 93.14 94.50 93.14 94.50 1,650 +0.57(+0.61%)
Mar 01, 2023 94.34 94.34 93.75 93.93 4,984 -0.56(-0.60%)
Feb 28, 2023 94.40 94.49 94.40 94.49 344 -0.21(-0.22%)
Feb 27, 2023 94.87 94.87 94.49 94.70 4,807 +0.47(+0.50%)
Feb 24, 2023 93.83 94.23 93.80 94.23 719 -1.10(-1.16%)
Feb 23, 2023 95.33 95.33 95.33 95.33 162 +0.67(+0.71%)
Feb 22, 2023 94.89 94.89 94.57 94.66 1,382 -0.28(-0.30%)
Feb 21, 2023 95.97 95.97 94.95 94.95 1,384 -1.89(-1.95%)
Feb 17, 2023 96.37 96.83 96.06 96.83 1,312 -0.44(-0.45%)
Feb 16, 2023 98.10 98.66 97.27 97.27 2,418 -1.23(-1.25%)
Feb 15, 2023 98.44 98.50 98.42 98.50 346 +0.01(+0.01%)
Feb 14, 2023 98.28 98.52 98.23 98.49 2,114 +0.31(+0.31%)
Feb 13, 2023 97.65 98.19 97.62 98.19 10,639 +1.02(+1.05%)
Feb 10, 2023 96.77 97.16 96.76 97.16 2,667 +0.11(+0.11%)
Feb 09, 2023 98.63 98.63 97.05 97.05 1,805 -0.85(-0.87%)
Feb 08, 2023 98.76 98.76 97.90 97.90 1,241 -1.10(-1.11%)
Feb 07, 2023 97.15 99.00 97.15 99.00 992 +1.38(+1.42%)
Feb 06, 2023 97.54 97.62 97.54 97.62 737 -0.69(-0.70%)
Feb 03, 2023 97.80 99.40 97.80 98.31 10,201 -1.03(-1.03%)
Feb 02, 2023 99.32 99.33 99.17 99.33 1,111 +1.67(+1.71%)
Feb 01, 2023 96.29 98.35 95.96 97.66 3,410 +1.12(+1.16%)
Jan 31, 2023 95.62 96.54 95.62 96.54 458 +1.29(+1.35%)
Jan 30, 2023 95.99 95.99 95.25 95.25 3,856 -1.42(-1.47%)
Jan 27, 2023 96.38 96.89 96.38 96.67 1,625 +0.36(+0.37%)
Jan 26, 2023 95.57 96.31 95.57 96.31 2,811 +1.23(+1.29%)
Jan 25, 2023 93.99 95.08 93.99 95.08 1,813 -0.02(-0.02%)
Jan 24, 2023 95.10 95.15 95.10 95.10 878 -0.16(-0.17%)
Jan 23, 2023 94.58 95.53 94.58 95.26 4,355 +1.18(+1.26%)
Jan 20, 2023 93.14 94.07 93.14 94.07 1,466 +1.68(+1.82%)
Jan 19, 2023 92.32 92.39 92.17 92.39 1,612 -0.59(-0.64%)
Jan 18, 2023 94.44 94.83 92.98 92.98 28,816 -1.24(-1.32%)
Jan 17, 2023 94.66 94.78 94.17 94.22 5,164 -0.53(-0.56%)
Jan 13, 2023 93.57 94.75 93.57 94.75 3,994 +0.24(+0.25%)
Jan 12, 2023 94.18 94.52 94.06 94.52 3,369 +0.75(+0.80%)
Jan 11, 2023 93.11 93.77 93.11 93.77 1,617 +1.23(+1.33%)
Jan 10, 2023 91.47 92.54 91.47 92.54 1,382 +0.77(+0.84%)
Jan 09, 2023 93.17 93.17 91.77 91.77 4,128 -0.15(-0.17%)
Jan 06, 2023 89.96 91.92 89.87 91.92 2,681 +2.04(+2.27%)
Jan 05, 2023 90.64 90.64 89.72 89.89 2,298 -0.81(-0.89%)
Jan 04, 2023 90.64 90.78 90.43 90.69 2,474 +0.58(+0.64%)
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.