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 (%)
Mar 31, 2023 98.83 99.32 98.83 99.32 773 +1.35(+1.37%)
Mar 30, 2023 98.22 98.22 97.58 97.97 1,178 +0.64(+0.66%)
Mar 29, 2023 96.97 97.47 96.97 97.33 2,845 +1.42(+1.48%)
Mar 28, 2023 95.85 95.91 95.85 95.91 3,237 -0.21(-0.22%)
Mar 27, 2023 96.06 96.45 96.06 96.12 937 +0.45(+0.47%)
Mar 24, 2023 95.04 95.68 95.04 95.68 3,914 +0.15(+0.15%)
Mar 23, 2023 95.92 96.65 94.67 95.53 2,796 +0.15(+0.16%)
Mar 22, 2023 96.87 97.47 95.38 95.38 23,067 -1.37(-1.41%)
Mar 21, 2023 96.09 96.74 96.08 96.74 888 +1.48(+1.56%)
Mar 20, 2023 95.15 95.26 94.96 95.26 1,614 +0.82(+0.87%)
Mar 17, 2023 94.93 94.93 94.27 94.44 1,588 -1.34(-1.40%)
Mar 16, 2023 93.49 95.79 93.49 95.79 8,176 +2.01(+2.14%)
Mar 15, 2023 93.57 93.84 93.56 93.78 2,351 -0.94(-1.00%)
Mar 14, 2023 94.21 94.73 94.21 94.73 2,593 +1.55(+1.67%)
Mar 13, 2023 92.09 93.96 92.09 93.17 7,350 -0.12(-0.13%)
Mar 10, 2023 94.33 94.33 93.05 93.29 46,880 -1.44(-1.53%)
Mar 09, 2023 96.87 96.87 94.67 94.73 5,528 -1.68(-1.75%)
Mar 08, 2023 95.85 96.42 95.85 96.42 4,021 +0.11(+0.11%)
Mar 07, 2023 97.03 97.06 96.31 96.31 46,054 -1.59(-1.62%)
Mar 06, 2023 98.24 98.24 97.90 97.90 540 +0.11(+0.12%)
Mar 03, 2023 97.45 97.91 97.45 97.79 2,897 +1.63(+1.69%)
Mar 02, 2023 94.78 96.16 94.78 96.16 1,622 +0.58(+0.61%)
Mar 01, 2023 96.00 96.00 95.40 95.58 4,898 -0.57(-0.60%)
Feb 28, 2023 96.06 96.15 96.06 96.15 339 -0.21(-0.22%)
Feb 27, 2023 96.54 96.54 96.15 96.36 4,724 +0.48(+0.50%)
Feb 24, 2023 95.48 95.89 95.45 95.88 707 -1.12(-1.16%)
Feb 23, 2023 97.01 97.01 97.01 97.01 160 +0.68(+0.71%)
Feb 22, 2023 96.56 96.56 96.23 96.33 1,359 -0.29(-0.30%)
Feb 21, 2023 97.65 97.65 96.61 96.61 1,361 -1.92(-1.95%)
Feb 17, 2023 98.06 98.54 97.75 98.54 1,290 -0.44(-0.45%)
Feb 16, 2023 99.82 100.39 98.98 98.98 2,377 -1.25(-1.25%)
Feb 15, 2023 100.17 100.23 100.15 100.23 341 +0.01(+0.01%)
Feb 14, 2023 100.01 100.25 99.95 100.22 2,078 +0.31(+0.31%)
Feb 13, 2023 99.37 99.91 99.34 99.91 10,456 +1.04(+1.05%)
Feb 10, 2023 98.47 98.87 98.46 98.87 2,621 +0.11(+0.11%)
Feb 09, 2023 100.36 100.36 98.76 98.76 1,774 -0.86(-0.87%)
Feb 08, 2023 100.50 100.50 99.62 99.62 1,220 -1.12(-1.11%)
Feb 07, 2023 98.86 100.74 98.86 100.74 975 +1.41(+1.42%)
Feb 06, 2023 99.25 99.33 99.25 99.33 725 -0.70(-0.70%)
Feb 03, 2023 99.52 101.14 99.52 100.03 10,025 -1.04(-1.03%)
Feb 02, 2023 101.07 101.08 100.91 101.08 1,092 +1.70(+1.71%)
Feb 01, 2023 97.98 100.08 97.65 99.38 3,352 +1.14(+1.16%)
Jan 31, 2023 97.30 98.24 97.30 98.24 451 +1.31(+1.35%)
Jan 30, 2023 97.68 97.68 96.93 96.93 3,790 -1.44(-1.47%)
Jan 27, 2023 98.07 98.59 98.07 98.37 1,597 +0.37(+0.37%)
Jan 26, 2023 97.25 98.00 97.25 98.00 2,763 +1.25(+1.29%)
Jan 25, 2023 95.64 96.75 95.64 96.75 1,782 -0.02(-0.02%)
Jan 24, 2023 96.77 96.82 96.77 96.77 863 -0.16(-0.17%)
Jan 23, 2023 96.24 97.21 96.24 96.93 4,280 +1.21(+1.26%)
Jan 20, 2023 94.78 95.73 94.78 95.73 1,441 +1.71(+1.82%)
Jan 19, 2023 93.94 94.01 93.79 94.01 1,585 -0.60(-0.64%)
Jan 18, 2023 96.10 96.50 94.62 94.62 28,319 -1.26(-1.32%)
Jan 17, 2023 96.32 96.45 95.82 95.88 5,075 -0.54(-0.56%)
Jan 13, 2023 95.22 96.42 95.22 96.42 3,926 +0.24(+0.25%)
Jan 12, 2023 95.83 96.18 95.71 96.18 3,311 +0.76(+0.80%)
Jan 11, 2023 94.75 95.42 94.75 95.42 1,590 +1.25(+1.33%)
Jan 10, 2023 93.08 94.17 93.08 94.17 1,359 +0.78(+0.84%)
Jan 09, 2023 94.81 94.81 93.38 93.38 4,057 -0.16(-0.17%)
Jan 06, 2023 91.55 93.54 91.45 93.54 2,635 +2.07(+2.27%)
Jan 05, 2023 92.23 92.23 91.30 91.47 2,259 -0.82(-0.89%)
Jan 04, 2023 92.23 92.38 92.02 92.29 2,432 +0.59(+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.