Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

126.59 +0.24 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 116.23 116.23 116.03 116.03 647 -0.36(-0.31%)
Dec 28, 2023 116.67 116.68 116.39 116.39 1,868 +0.03(+0.03%)
Dec 27, 2023 116.45 116.45 116.36 116.36 442 +0.22(+0.19%)
Dec 26, 2023 115.96 116.16 115.96 116.14 1,261 +0.52(+0.45%)
Dec 22, 2023 115.52 115.98 115.52 115.61 1,353 +0.12(+0.11%)
Dec 21, 2023 115.12 115.49 114.70 115.49 3,887 +1.21(+1.06%)
Dec 20, 2023 116.01 116.08 114.27 114.28 7,586 -1.75(-1.51%)
Dec 19, 2023 115.86 116.03 115.81 116.03 1,648 +0.77(+0.67%)
Dec 18, 2023 115.12 115.38 115.12 115.26 6,143 +0.52(+0.45%)
Dec 15, 2023 114.56 114.74 114.44 114.74 1,229 -0.22(-0.19%)
Dec 14, 2023 115.29 115.29 114.94 114.97 1,909 +0.25(+0.22%)
Dec 13, 2023 113.23 114.72 113.23 114.72 6,727 +1.45(+1.28%)
Dec 12, 2023 112.99 113.27 112.99 113.27 1,531 +0.44(+0.39%)
Dec 11, 2023 112.53 112.83 112.53 112.83 1,723 +0.31(+0.27%)
Dec 08, 2023 111.86 112.52 111.86 112.52 1,543 +0.54(+0.48%)
Dec 07, 2023 111.87 112.04 111.83 111.98 6,281 +0.83(+0.75%)
Dec 06, 2023 111.72 111.72 111.15 111.15 1,413 -0.48(-0.43%)
Dec 05, 2023 111.61 111.67 111.58 111.63 2,387 -0.13(-0.12%)
Dec 04, 2023 111.58 111.81 111.58 111.76 2,647 -0.58(-0.52%)
Dec 01, 2023 111.32 112.34 111.26 112.34 53,676 +0.58(+0.52%)
Nov 30, 2023 111.20 111.76 111.20 111.76 1,040 +0.42(+0.38%)
Nov 29, 2023 111.77 111.77 111.34 111.34 453 -0.13(-0.12%)
Nov 28, 2023 111.55 111.55 111.11 111.47 1,573 +0.21(+0.19%)
Nov 27, 2023 111.10 111.48 111.10 111.25 1,309 -0.21(-0.19%)
Nov 24, 2023 111.46 111.46 111.46 111.46 135 +0.03(+0.03%)
Nov 22, 2023 111.31 111.59 111.15 111.42 3,443 +0.48(+0.43%)
Nov 21, 2023 110.83 111.03 110.83 110.94 1,446 -0.18(-0.16%)
Nov 20, 2023 110.56 111.12 110.56 111.12 7,440 +0.75(+0.68%)
Nov 17, 2023 110.18 110.38 110.18 110.38 777 +0.29(+0.26%)
Nov 16, 2023 109.90 110.09 109.66 110.09 2,694 -0.15(-0.13%)
Nov 15, 2023 110.54 110.54 110.18 110.24 3,115 +0.20(+0.18%)
Nov 14, 2023 109.93 110.34 109.91 110.04 2,036 +1.97(+1.83%)
Nov 13, 2023 107.54 108.06 107.54 108.06 766 +0.12(+0.11%)
Nov 10, 2023 106.71 107.94 106.67 107.94 3,335 +1.62(+1.53%)
Nov 09, 2023 107.13 107.13 106.25 106.32 1,690 -1.00(-0.93%)
Nov 08, 2023 107.24 107.32 107.04 107.32 1,720 +0.11(+0.10%)
Nov 07, 2023 106.56 107.38 106.56 107.21 1,167 +0.39(+0.37%)
Nov 06, 2023 106.78 106.81 106.64 106.81 731 +0.16(+0.15%)
Nov 03, 2023 106.89 106.96 106.65 106.65 857 +0.90(+0.85%)
Nov 02, 2023 105.34 105.75 105.28 105.75 7,315 +1.99(+1.91%)
Nov 01, 2023 103.44 103.88 103.44 103.77 1,977 +1.03(+1.00%)
Oct 31, 2023 102.23 102.74 102.10 102.74 4,766 +0.60(+0.58%)
Oct 30, 2023 101.60 102.28 101.60 102.14 882 +1.32(+1.31%)
Oct 27, 2023 100.93 101.03 100.57 100.82 1,341 -0.50(-0.50%)
Oct 26, 2023 101.95 101.95 101.32 101.32 546 -1.24(-1.21%)
Oct 25, 2023 103.58 103.58 102.57 102.57 1,028 -1.47(-1.41%)
Oct 24, 2023 103.84 104.06 103.40 104.04 4,488 +0.76(+0.73%)
Oct 23, 2023 102.85 103.92 102.82 103.28 2,178 -0.26(-0.25%)
Oct 20, 2023 104.41 104.41 103.47 103.54 4,220 -1.36(-1.30%)
Oct 19, 2023 105.52 105.52 104.90 104.90 1,702 -1.05(-0.99%)
Oct 18, 2023 106.67 106.67 105.95 105.95 676 -1.42(-1.32%)
Oct 17, 2023 107.01 107.52 107.01 107.37 1,429 -0.05(-0.05%)
Oct 16, 2023 106.54 107.52 106.54 107.42 2,162 +1.25(+1.17%)
Oct 13, 2023 106.92 106.92 106.18 106.18 1,385 -0.61(-0.57%)
Oct 12, 2023 107.59 107.59 106.79 106.79 1,006 -0.57(-0.53%)
Oct 11, 2023 107.28 107.36 107.04 107.36 1,830 +0.33(+0.30%)
Oct 10, 2023 107.52 107.52 107.00 107.03 1,861 +0.67(+0.63%)
Oct 09, 2023 105.47 106.36 105.47 106.36 1,676 +0.45(+0.42%)
Oct 06, 2023 105.25 106.22 105.25 105.91 1,167 +1.13(+1.08%)
Oct 05, 2023 104.91 104.91 104.75 104.78 529 -0.22(-0.21%)
Oct 04, 2023 104.07 105.00 104.07 105.00 3,083 +1.00(+0.96%)
Oct 03, 2023 104.83 104.83 103.81 104.00 2,109 -1.52(-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.