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 (%)
Aug 31, 2023 108.74 109.22 108.74 108.90 3,168 +0.09(+0.08%)
Aug 30, 2023 108.63 108.93 108.63 108.82 43,692 +0.32(+0.29%)
Aug 29, 2023 107.18 108.56 107.18 108.50 8,030 +1.57(+1.47%)
Aug 28, 2023 106.78 106.93 106.78 106.93 733 +0.59(+0.55%)
Aug 25, 2023 106.34 106.34 106.34 106.34 564 +0.75(+0.71%)
Aug 24, 2023 106.25 106.33 105.59 105.59 2,796 -1.23(-1.15%)
Aug 23, 2023 106.38 106.90 106.34 106.83 4,972 +1.02(+0.96%)
Aug 22, 2023 105.95 106.12 105.70 105.81 5,779 -0.42(-0.40%)
Aug 21, 2023 105.35 106.23 105.35 106.23 708 +0.83(+0.79%)
Aug 18, 2023 105.29 105.40 105.11 105.40 1,216 -0.16(-0.16%)
Aug 17, 2023 106.35 106.35 105.57 105.57 802 -0.77(-0.73%)
Aug 16, 2023 106.74 106.85 106.34 106.34 685 -0.92(-0.86%)
Aug 15, 2023 107.59 107.65 107.26 107.26 4,667 -1.19(-1.10%)
Aug 14, 2023 107.49 108.45 107.49 108.45 3,372 +0.57(+0.52%)
Aug 11, 2023 107.89 107.89 107.89 107.89 112 -0.13(-0.12%)
Aug 10, 2023 108.02 108.02 108.02 108.02 259 +0.13(+0.12%)
Aug 09, 2023 108.23 108.23 107.89 107.89 1,497 -0.83(-0.76%)
Aug 08, 2023 108.23 108.72 108.23 108.72 343 -0.37(-0.34%)
Aug 07, 2023 109.08 109.08 109.08 109.08 273 +1.04(+0.97%)
Aug 04, 2023 108.99 109.39 108.04 108.04 3,261 -0.50(-0.46%)
Aug 03, 2023 108.57 108.57 108.54 108.54 538 -0.02(-0.01%)
Aug 02, 2023 108.45 108.56 108.36 108.56 1,598 -1.41(-1.28%)
Aug 01, 2023 110.34 110.34 109.86 109.97 1,116 -0.25(-0.22%)
Jul 31, 2023 110.32 110.32 110.18 110.21 763 +0.07(+0.07%)
Jul 28, 2023 109.95 110.14 109.94 110.14 3,839 +1.23(+1.13%)
Jul 27, 2023 108.91 108.91 108.91 108.91 1,541 -0.51(-0.47%)
Jul 26, 2023 109.31 109.83 109.31 109.42 2,861 -0.20(-0.18%)
Jul 25, 2023 109.62 109.84 109.43 109.62 3,303 +0.33(+0.30%)
Jul 24, 2023 108.79 109.49 108.79 109.29 4,974 +0.40(+0.37%)
Jul 21, 2023 108.99 109.18 108.89 108.89 3,192 +0.09(+0.08%)
Jul 20, 2023 109.61 109.61 108.80 108.80 2,791 -0.90(-0.82%)
Jul 19, 2023 109.84 109.92 109.57 109.70 3,249 +0.40(+0.36%)
Jul 18, 2023 108.88 109.39 108.88 109.30 4,112 +0.77(+0.71%)
Jul 17, 2023 108.32 108.67 108.31 108.54 5,474 +0.55(+0.51%)
Jul 14, 2023 108.32 108.32 107.92 107.99 5,828 -0.16(-0.14%)
Jul 13, 2023 108.03 108.17 107.82 108.14 1,873 +0.89(+0.83%)
Jul 12, 2023 107.49 107.58 107.10 107.25 4,276 +0.75(+0.70%)
Jul 11, 2023 105.96 106.51 105.96 106.51 2,721 +0.92(+0.87%)
Jul 10, 2023 105.59 105.59 105.59 105.59 456 +0.02(+0.02%)
Jul 07, 2023 105.85 106.32 105.56 105.56 627 -0.31(-0.29%)
Jul 06, 2023 105.81 105.88 105.81 105.88 414 -1.04(-0.97%)
Jul 05, 2023 106.25 106.93 106.25 106.91 909 -0.07(-0.07%)
Jul 03, 2023 106.93 106.98 106.93 106.98 429 +0.16(+0.15%)
Jun 30, 2023 105.94 106.82 105.94 106.82 397 +1.46(+1.38%)
Jun 29, 2023 105.30 105.56 105.11 105.37 1,401 +0.45(+0.43%)
Jun 28, 2023 104.94 104.94 104.84 104.91 2,406 -0.14(-0.13%)
Jun 27, 2023 104.20 105.07 104.20 105.05 3,362 +1.14(+1.10%)
Jun 26, 2023 104.19 104.19 103.91 103.91 1,128 -0.60(-0.57%)
Jun 23, 2023 104.64 104.64 104.50 104.50 1,475 -0.79(-0.75%)
Jun 22, 2023 104.84 105.30 104.84 105.30 973 +0.39(+0.37%)
Jun 21, 2023 105.04 105.27 104.90 104.90 15,283 -0.72(-0.68%)
Jun 20, 2023 105.33 105.62 105.33 105.62 1,878 -0.32(-0.30%)
Jun 16, 2023 106.74 106.74 105.94 105.94 4,135 -0.34(-0.32%)
Jun 15, 2023 105.89 106.49 105.89 106.28 2,511 +1.58(+1.51%)
Jun 14, 2023 105.04 105.07 104.58 104.70 1,439 +0.04(+0.03%)
Jun 13, 2023 104.80 104.80 104.57 104.67 3,188 +0.66(+0.64%)
Jun 12, 2023 103.53 104.10 103.53 104.00 2,984 +0.91(+0.88%)
Jun 09, 2023 103.53 103.53 103.10 103.10 909 +0.13(+0.13%)
Jun 08, 2023 102.97 102.97 102.97 102.97 208 +0.80(+0.78%)
Jun 07, 2023 103.05 103.05 102.16 102.16 1,696 -0.73(-0.71%)
Jun 06, 2023 102.18 102.90 102.18 102.90 3,729 +0.28(+0.27%)
Jun 05, 2023 102.62 102.99 102.50 102.62 1,932 -0.05(-0.05%)
Jun 02, 2023 102.17 102.79 102.17 102.67 1,043 +1.58(+1.57%)
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.