Indicators

Flexshares US ESG Impact Index (NY: ESG )

121.97 +0.70 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	108.25	110.37		110.37	13,129	+2.06(+1.90%)
Jan 28, 2022	105.60	108.31	105.37	108.31	8,214	+2.48(+2.35%)
Jan 27, 2022	107.71	107.71	105.78	105.83	3,451	-0.55(-0.52%)
Jan 26, 2022	108.33	108.86	105.86	106.37	7,942	-0.45(-0.42%)
Jan 25, 2022	105.61	107.35	105.51	106.82	7,794	-1.17(-1.08%)
Jan 24, 2022	106.36	107.99	103.66	107.99	27,164	+0.14(+0.13%)
Jan 21, 2022	109.29	109.67	107.85	107.85	42,048	-1.55(-1.42%)
Jan 20, 2022	111.45	112.10	109.40	109.40	10,609	-1.45(-1.31%)
Jan 19, 2022	112.19	112.21	110.85	110.85	28,424	-0.86(-0.77%)
Jan 18, 2022	112.71	112.73	111.71	111.71	8,277	-2.16(-1.89%)
Jan 14, 2022				113.87	0	-0.07(-0.06%)
Jan 13, 2022	115.83	115.83	113.94	113.94	9,140	-1.71(-1.48%)
Jan 12, 2022	115.98	115.98	115.53	115.65	5,676	+0.46(+0.40%)
Jan 11, 2022	113.72	115.20	113.72	115.18	3,703	+1.06(+0.93%)
Jan 10, 2022	113.71	114.19	112.12	114.12	10,077	-0.32(-0.28%)
Jan 07, 2022	115.00	115.01	114.00	114.44	5,461	-0.11(-0.10%)
Jan 06, 2022	114.89	115.14	114.34	114.55	5,272	-0.42(-0.37%)
Jan 05, 2022	116.86	117.01	114.97	114.97	6,873	-2.26(-1.92%)
Jan 04, 2022	117.25	117.64	116.66	117.23	7,167	-0.02(-0.02%)

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.