Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

126.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 105.29 105.52 105.09 105.52 2,641 +0.14(+0.13%)
Sep 29, 2023 106.29 106.29 105.38 105.38 517 -0.28(-0.27%)
Sep 28, 2023 105.25 105.66 105.24 105.66 655 +0.66(+0.62%)
Sep 27, 2023 105.01 105.01 104.99 105.01 677 -0.10(-0.10%)
Sep 26, 2023 105.69 105.69 105.10 105.11 1,391 -1.47(-1.38%)
Sep 25, 2023 106.23 106.58 106.58 106.58 790 +0.44(+0.41%)
Sep 22, 2023 106.32 106.50 106.14 106.14 1,100 -0.35(-0.33%)
Sep 21, 2023 107.45 107.45 106.50 106.50 2,068 -1.80(-1.66%)
Sep 20, 2023 109.48 109.48 108.29 108.29 423 -0.84(-0.77%)
Sep 19, 2023 109.00 109.14 108.68 109.14 1,105 -0.13(-0.12%)
Sep 18, 2023 109.59 109.59 109.24 109.27 1,745 -0.02(-0.02%)
Sep 15, 2023 109.87 109.92 109.29 109.29 636 -1.76(-1.59%)
Sep 14, 2023 110.87 111.15 110.85 111.06 8,905 +0.85(+0.77%)
Sep 13, 2023 110.00 110.21 110.00 110.21 565 +0.27(+0.24%)
Sep 12, 2023 109.94 109.99 109.94 109.94 2,790 -0.51(-0.46%)
Sep 11, 2023 110.46 110.51 110.45 110.45 862 +1.13(+1.03%)
Sep 08, 2023 109.61 109.61 109.25 109.32 1,241 +0.09(+0.08%)
Sep 07, 2023 109.18 109.23 109.15 109.23 612 -0.12(-0.11%)
Sep 06, 2023 109.25 109.39 109.25 109.35 1,372 -0.75(-0.68%)
Sep 05, 2023 109.89 110.32 109.89 110.10 455 -0.19(-0.17%)
Sep 01, 2023 109.98 110.29 109.98 110.29 2,522 +0.11(+0.10%)
Aug 31, 2023 110.02 110.50 110.02 110.19 3,132 +0.09(+0.08%)
Aug 30, 2023 109.91 110.21 109.91 110.10 43,185 +0.32(+0.29%)
Aug 29, 2023 108.44 109.84 108.44 109.78 7,937 +1.59(+1.47%)
Aug 28, 2023 108.04 108.19 108.04 108.19 725 +0.59(+0.55%)
Aug 25, 2023 107.59 107.59 107.59 107.59 558 +0.76(+0.71%)
Aug 24, 2023 107.50 107.58 106.84 106.84 2,764 -1.25(-1.15%)
Aug 23, 2023 107.63 108.16 107.59 108.08 4,915 +1.03(+0.96%)
Aug 22, 2023 107.20 107.37 106.94 107.05 5,712 -0.43(-0.40%)
Aug 21, 2023 106.59 107.48 106.59 107.48 700 +0.84(+0.79%)
Aug 18, 2023 106.53 106.64 106.35 106.64 1,202 -0.17(-0.16%)
Aug 17, 2023 107.61 107.61 106.81 106.81 793 -0.78(-0.73%)
Aug 16, 2023 108.00 108.11 107.59 107.59 678 -0.93(-0.86%)
Aug 15, 2023 108.86 108.92 108.52 108.52 4,613 -1.21(-1.10%)
Aug 14, 2023 108.75 109.73 108.75 109.73 3,333 +0.57(+0.52%)
Aug 11, 2023 109.16 109.16 109.16 109.16 111 -0.14(-0.12%)
Aug 10, 2023 109.29 109.29 109.29 109.29 256 +0.13(+0.12%)
Aug 09, 2023 109.50 109.50 109.16 109.16 1,480 -0.84(-0.76%)
Aug 08, 2023 109.50 109.99 109.50 109.99 340 -0.37(-0.34%)
Aug 07, 2023 110.37 110.37 110.37 110.37 270 +1.05(+0.97%)
Aug 04, 2023 110.27 110.68 109.31 109.31 3,224 -0.51(-0.46%)
Aug 03, 2023 109.84 109.84 109.82 109.82 532 -0.02(-0.02%)
Aug 02, 2023 109.73 109.84 109.63 109.84 1,580 -1.42(-1.28%)
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.