Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

135.32 +1.93 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 99.74 100.25 99.74 100.10 18,228 -0.34(-0.34%)
May 30, 2023 100.68 100.68 100.39 100.44 3,092 -0.17(-0.17%)
May 26, 2023 99.65 100.61 99.65 100.61 1,222 +1.37(+1.38%)
May 25, 2023 98.94 99.24 98.88 99.24 1,671 +0.57(+0.58%)
May 24, 2023 98.68 98.97 98.37 98.67 3,119 -0.62(-0.62%)
May 23, 2023 100.05 100.06 99.29 99.29 1,868 -0.95(-0.95%)
May 22, 2023 100.05 100.34 100.05 100.25 1,060 -0.14(-0.14%)
May 19, 2023 100.27 100.39 100.02 100.39 1,733 -0.13(-0.13%)
May 18, 2023 100.05 100.52 99.60 100.52 1,522 +0.93(+0.94%)
May 17, 2023 99.54 99.58 99.42 99.58 983 +1.23(+1.25%)
May 16, 2023 98.56 98.70 98.35 98.35 1,985 -0.50(-0.51%)
May 15, 2023 98.47 98.86 98.47 98.86 846 +0.31(+0.32%)
May 12, 2023 98.01 98.54 98.01 98.54 5,163 -0.25(-0.25%)
May 11, 2023 98.56 98.79 98.38 98.79 702 -0.19(-0.19%)
May 10, 2023 98.70 99.16 98.70 98.99 1,771 +0.34(+0.35%)
May 09, 2023 98.57 98.88 98.57 98.64 4,333 -0.39(-0.39%)
May 08, 2023 98.86 99.03 98.86 99.03 2,334 +0.11(+0.11%)
May 05, 2023 98.68 99.15 98.56 98.93 3,336 +1.70(+1.75%)
May 04, 2023 97.08 97.44 97.08 97.23 1,545 -0.83(-0.84%)
May 03, 2023 98.74 99.09 98.05 98.05 1,680 -0.79(-0.80%)
May 02, 2023 98.23 99.00 98.23 98.84 1,771 -1.01(-1.01%)
May 01, 2023 99.72 100.17 99.72 99.85 3,666 -0.04(-0.04%)
Apr 28, 2023 99.50 99.89 99.50 99.89 2,672 +0.68(+0.68%)
Apr 27, 2023 98.54 99.22 98.54 99.22 825 +2.11(+2.17%)
Apr 26, 2023 97.55 97.59 96.98 97.11 10,048 -0.34(-0.35%)
Apr 25, 2023 98.24 98.24 97.43 97.45 5,444 -1.48(-1.50%)
Apr 24, 2023 99.00 99.00 98.59 98.93 2,947 +0.04(+0.04%)
Apr 21, 2023 98.74 98.91 98.68 98.89 1,850 +0.30(+0.30%)
Apr 20, 2023 98.76 99.07 98.37 98.60 4,315 -0.53(-0.53%)
Apr 19, 2023 99.12 99.12 99.12 99.12 832 -0.19(-0.19%)
Apr 18, 2023 99.37 99.37 99.03 99.31 2,354 +0.06(+0.06%)
Apr 17, 2023 98.90 99.25 98.72 99.25 1,372 +0.24(+0.24%)
Apr 14, 2023 99.21 99.40 98.65 99.02 16,129 +0.10(+0.10%)
Apr 13, 2023 98.51 99.02 98.51 98.92 1,986 +1.37(+1.40%)
Apr 12, 2023 98.46 98.46 97.55 97.55 2,191 -0.47(-0.48%)
Apr 11, 2023 97.97 98.27 97.97 98.03 2,334 +0.09(+0.09%)
Apr 10, 2023 97.09 97.94 97.09 97.94 2,044 +0.02(+0.02%)
Apr 06, 2023 97.26 98.03 97.26 97.92 710 +0.22(+0.22%)
Apr 05, 2023 97.41 97.70 97.25 97.70 4,338 -0.13(-0.14%)
Apr 04, 2023 98.43 98.52 97.62 97.83 2,616 -0.51(-0.52%)
Apr 03, 2023 97.98 98.34 97.98 98.34 2,189 +0.49(+0.50%)
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%)
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.