Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexshares US ESG Impact Index
(NY:
ESG
)
127.38
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
69.66
69.83
69.66
69.83
300
+0.34(+0.49%)
Jun 27, 2019
69.52
69.54
69.44
69.49
2,549
+0.21(+0.31%)
Jun 26, 2019
69.53
69.53
69.28
69.28
352
+0.03(+0.04%)
Jun 25, 2019
69.72
69.72
69.25
69.25
378
-0.78(-1.11%)
Jun 24, 2019
70.23
70.23
70.03
70.03
1,727
-0.10(-0.14%)
Jun 21, 2019
70.17
70.29
70.13
70.13
1,300
-0.44(-0.62%)
Jun 20, 2019
70.64
70.64
70.37
70.56
699
+0.67(+0.96%)
Jun 19, 2019
69.70
69.92
69.63
69.89
2,604
+0.30(+0.43%)
Jun 18, 2019
69.50
69.93
69.50
69.60
720
+0.63(+0.91%)
Jun 17, 2019
69.08
69.11
68.97
68.97
20,614
-0.16(-0.24%)
Jun 14, 2019
68.90
69.13
68.90
69.13
500
+0.16(+0.24%)
Jun 13, 2019
68.96
68.97
68.96
68.97
363
+0.23(+0.34%)
Jun 12, 2019
68.73
68.77
68.73
68.73
1,616
-0.17(-0.25%)
Jun 11, 2019
69.32
69.32
68.90
68.90
612
+0.03(+0.04%)
Jun 10, 2019
69.13
69.16
68.87
68.87
2,062
+0.37(+0.54%)
Jun 07, 2019
68.27
68.64
68.27
68.50
5,000
+0.80(+1.17%)
Jun 06, 2019
67.41
67.71
67.40
67.71
1,500
+0.43(+0.63%)
Jun 05, 2019
66.77
67.28
66.77
67.28
189
+0.62(+0.93%)
Jun 04, 2019
65.87
66.67
65.87
66.67
610
+1.41(+2.16%)
Jun 03, 2019
65.66
65.66
65.26
65.26
2,649
-0.31(-0.48%)
May 31, 2019
65.80
65.80
65.57
65.57
100
-0.89(-1.34%)
May 30, 2019
66.37
66.46
66.31
66.46
775
+0.09(+0.13%)
May 29, 2019
66.44
66.44
66.38
66.38
715
-0.44(-0.66%)
May 28, 2019
67.27
67.27
66.82
66.82
674
-0.50(-0.74%)
May 24, 2019
67.32
67.32
67.32
67.32
100
+0.13(+0.20%)
May 23, 2019
67.11
67.18
67.11
67.18
437
-0.92(-1.35%)
May 22, 2019
68.05
68.24
68.00
68.10
4,434
-0.19(-0.28%)
May 21, 2019
68.35
68.38
68.30
68.30
1,290
+0.58(+0.85%)
May 20, 2019
67.72
67.82
67.72
67.72
906
-0.47(-0.69%)
May 17, 2019
67.96
68.75
67.96
68.19
600
-0.32(-0.46%)
May 16, 2019
68.15
68.51
68.15
68.51
529
+0.65(+0.95%)
May 15, 2019
67.84
67.86
67.83
67.86
2,579
+0.38(+0.56%)
May 14, 2019
67.26
67.75
67.22
67.49
1,266
+0.63(+0.94%)
May 13, 2019
67.37
67.37
66.68
66.86
2,573
-1.66(-2.42%)
May 10, 2019
67.74
68.52
67.24
68.52
900
+0.20(+0.29%)
May 09, 2019
68.22
68.35
68.07
68.32
8,438
-0.29(-0.42%)
May 08, 2019
68.61
68.61
68.61
68.61
215
-0.08(-0.11%)
May 07, 2019
68.69
68.69
68.69
68.69
226
-1.17(-1.67%)
May 06, 2019
69.00
69.94
69.00
69.86
5,934
-0.33(-0.46%)
May 03, 2019
69.74
70.18
69.74
70.18
400
+0.76(+1.10%)
May 02, 2019
69.63
69.70
69.40
69.42
1,896
-0.24(-0.34%)
May 01, 2019
70.19
70.19
69.66
69.66
10,283
-0.40(-0.57%)
Apr 30, 2019
69.92
70.06
69.92
70.06
4,905
+0.02(+0.03%)
Apr 29, 2019
70.03
70.15
70.01
70.03
2,812
+0.16(+0.23%)
Apr 26, 2019
69.48
69.87
69.48
69.87
400
+0.24(+0.34%)
Apr 25, 2019
69.61
69.70
69.55
69.63
1,047
-0.01(-0.01%)
Apr 24, 2019
69.69
69.81
69.64
69.64
508
-0.08(-0.12%)
Apr 23, 2019
69.75
69.76
69.70
69.72
7,498
+0.57(+0.83%)
Apr 22, 2019
69.15
69.18
69.15
69.15
656
+0.10(+0.15%)
Apr 18, 2019
69.06
69.13
69.05
69.05
500
+0.08(+0.12%)
Apr 17, 2019
68.99
69.01
68.93
68.97
5,436
-0.05(-0.07%)
Apr 16, 2019
69.06
69.06
69.02
69.02
116
+0.00(+0.01%)
Apr 15, 2019
68.86
69.03
68.86
69.01
1,380
+0.00(+0.00%)
Apr 12, 2019
68.95
69.01
68.95
69.01
600
+0.48(+0.70%)
Apr 11, 2019
68.64
68.64
68.53
68.53
339
+0.01(+0.01%)
Apr 10, 2019
68.49
68.52
68.49
68.52
1,854
+0.32(+0.47%)
Apr 09, 2019
68.31
68.32
68.21
68.21
1,256
-0.42(-0.61%)
Apr 08, 2019
68.42
68.62
68.42
68.62
307
+0.16(+0.23%)
Apr 05, 2019
68.50
68.50
68.43
68.46
300
+0.26(+0.38%)
Apr 04, 2019
68.20
68.20
68.20
68.20
22
+0.08(+0.12%)
Apr 03, 2019
68.26
68.26
67.96
68.12
2,772
+0.21(+0.32%)
Apr 02, 2019
67.82
67.91
67.82
67.91
255
+0.02(+0.03%)
Apr 01, 2019
67.53
67.89
67.53
67.89
429
+0.82(+1.22%)
Mar 29, 2019
67.07
67.07
67.07
67.07
100
+0.42(+0.63%)
Mar 28, 2019
66.43
66.64
66.40
66.64
2,789
+0.29(+0.44%)
Mar 27, 2019
66.35
66.35
66.35
66.35
0
-0.28(-0.42%)
Mar 26, 2019
66.52
66.63
66.52
66.63
170
+0.40(+0.61%)
Mar 25, 2019
66.23
66.23
66.23
66.23
76
-0.13(-0.20%)
Mar 22, 2019
66.36
66.36
66.36
66.36
300
-1.22(-1.80%)
Mar 21, 2019
67.03
67.57
67.03
67.57
5,088
+0.72(+1.08%)
Mar 20, 2019
67.15
67.15
66.85
66.85
254
-0.14(-0.21%)
Mar 19, 2019
67.31
67.31
66.99
66.99
12,348
-0.04(-0.06%)
Mar 18, 2019
66.94
67.03
66.94
67.03
2,452
+0.52(+0.79%)
Mar 15, 2019
66.51
66.51
66.51
66.51
100
+0.09(+0.13%)
Mar 14, 2019
66.44
66.44
66.43
66.43
723
+0.01(+0.01%)
Mar 13, 2019
66.35
66.42
66.34
66.42
17,770
+0.51(+0.77%)
Mar 12, 2019
66.12
66.12
65.91
65.91
434
+0.21(+0.32%)
Mar 11, 2019
65.28
65.70
65.28
65.70
558
+0.97(+1.50%)
Mar 08, 2019
64.32
64.73
64.31
64.73
5,821
-0.13(-0.20%)
Mar 07, 2019
64.85
64.85
64.85
64.85
0
-0.57(-0.87%)
Mar 06, 2019
65.48
65.48
65.35
65.42
417
-0.42(-0.63%)
Mar 05, 2019
65.81
65.97
65.81
65.84
1,668
-0.08(-0.12%)
Mar 04, 2019
66.53
66.53
65.92
65.92
14,852
-0.26(-0.40%)
Mar 01, 2019
66.29
66.29
66.16
66.18
1,003
+0.45(+0.68%)
Feb 28, 2019
65.92
65.92
65.73
65.73
480
-0.24(-0.36%)
Feb 27, 2019
65.83
65.97
65.83
65.97
2,770
+0.04(+0.06%)
Feb 26, 2019
66.00
66.00
65.93
65.93
369
+0.02(+0.03%)
Feb 25, 2019
66.27
66.27
65.91
65.91
346
+0.14(+0.21%)
Feb 22, 2019
65.77
65.77
65.77
65.77
200
+0.48(+0.73%)
Feb 21, 2019
65.30
65.30
65.30
65.30
131
-0.16(-0.25%)
Feb 20, 2019
65.45
65.53
65.35
65.46
3,977
+0.01(+0.02%)
Feb 19, 2019
65.00
65.53
65.00
65.44
8,204
+0.20(+0.31%)
Feb 15, 2019
65.17
65.24
65.17
65.24
1,505
+0.69(+1.06%)
Feb 14, 2019
64.57
64.61
64.39
64.56
11,223
-0.22(-0.33%)
Feb 13, 2019
64.89
64.89
64.77
64.77
165
+0.21(+0.32%)
Feb 12, 2019
64.39
64.69
64.39
64.57
2,746
+0.77(+1.20%)
Feb 11, 2019
63.80
63.80
63.79
63.80
296
+0.15(+0.23%)
Feb 08, 2019
63.49
63.68
63.30
63.65
20,878
-0.01(-0.02%)
Feb 07, 2019
63.92
64.05
63.37
63.66
3,653
-0.72(-1.11%)
Feb 06, 2019
64.49
64.49
64.36
64.38
5,891
-0.13(-0.20%)
Feb 05, 2019
64.49
64.51
64.49
64.51
373
+0.32(+0.50%)
Feb 04, 2019
64.19
64.19
64.19
64.19
0
+0.39(+0.61%)
Feb 01, 2019
64.04
64.04
63.80
63.80
2,308
-0.01(-0.02%)
Jan 31, 2019
63.39
63.81
63.39
63.81
2,433
+0.67(+1.07%)
Jan 30, 2019
62.70
63.13
62.67
63.13
1,428
+1.05(+1.69%)
Jan 29, 2019
62.27
62.38
62.06
62.09
5,767
-0.18(-0.29%)
Jan 28, 2019
62.04
62.27
62.04
62.26
5,200
-0.55(-0.87%)
Jan 25, 2019
63.07
63.07
62.81
62.81
1,003
+0.43(+0.69%)
Jan 24, 2019
62.40
62.44
62.16
62.38
4,008
+0.00(+0.00%)
Jan 23, 2019
62.75
62.75
62.34
62.38
1,593
+0.16(+0.26%)
Jan 22, 2019
62.65
62.65
62.00
62.22
17,465
-0.89(-1.40%)
Jan 18, 2019
62.85
63.16
62.85
63.11
2,609
+0.74(+1.18%)
Jan 17, 2019
62.01
62.37
62.01
62.37
1,285
+0.38(+0.61%)
Jan 16, 2019
62.00
62.00
62.00
62.00
150
+0.25(+0.41%)
Jan 15, 2019
61.75
61.75
61.72
61.74
1,095
+0.69(+1.13%)
Jan 14, 2019
61.13
61.13
61.05
61.05
151
-0.34(-0.55%)
Jan 11, 2019
61.27
61.39
61.13
61.39
1,405
-0.06(-0.10%)
Jan 10, 2019
60.94
61.45
60.94
61.45
3,351
+0.26(+0.42%)
Jan 09, 2019
61.21
61.21
61.12
61.19
2,563
+0.28(+0.46%)
Jan 08, 2019
60.96
61.06
60.41
60.91
7,261
+0.37(+0.61%)
Jan 07, 2019
59.96
60.62
59.96
60.54
1,299
+0.55(+0.91%)
Jan 04, 2019
59.28
59.99
59.28
59.99
13,350
+2.08(+3.60%)
Jan 03, 2019
58.64
58.91
57.91
57.91
5,254
-1.59(-2.67%)
Jan 02, 2019
58.92
59.67
58.90
59.50
1,774
+0.34(+0.58%)
Dec 31, 2018
59.12
59.28
59.07
59.16
4,617
+0.33(+0.56%)
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
.