Flexshares US ESG Impact Index (NY: ESG )

133.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.98 73.98 72.48 72.71 2,544 -1.10(-1.50%)
Jan 30, 2020 73.14 73.82 73.11 73.82 8,455 +0.25(+0.33%)
Jan 29, 2020 74.08 74.08 73.57 73.57 2,744 -0.11(-0.15%)
Jan 28, 2020 73.14 73.74 73.14 73.68 3,343 +0.82(+1.13%)
Jan 27, 2020 72.70 73.08 72.70 72.86 3,150 -1.13(-1.53%)
Jan 24, 2020 74.93 74.93 73.68 73.99 11,342 -0.63(-0.84%)
Jan 23, 2020 74.65 74.65 74.21 74.62 6,844 -0.03(-0.04%)
Jan 22, 2020 74.79 74.92 74.65 74.65 5,764 +0.19(+0.26%)
Jan 21, 2020 74.49 74.64 74.36 74.46 2,527 -0.16(-0.22%)
Jan 17, 2020 74.56 74.62 74.49 74.62 5,936 +0.26(+0.35%)
Jan 16, 2020 74.11 74.36 74.11 74.36 5,193 +0.60(+0.81%)
Jan 15, 2020 73.83 74.01 73.76 73.76 2,074 +0.02(+0.03%)
Jan 14, 2020 73.86 73.99 73.74 73.74 2,291 -0.07(-0.10%)
Jan 13, 2020 73.51 73.81 73.51 73.81 971 +0.48(+0.65%)
Jan 10, 2020 73.70 73.70 73.34 73.34 3,816 -0.18(-0.25%)
Jan 09, 2020 73.54 73.57 73.47 73.52 1,919 +0.49(+0.67%)
Jan 08, 2020 72.81 73.19 72.81 73.03 981 +0.38(+0.52%)
Jan 07, 2020 72.74 72.79 72.66 72.66 2,954 -0.24(-0.33%)
Jan 06, 2020 72.12 72.90 72.12 72.90 3,358 +0.17(+0.24%)
Jan 03, 2020 72.70 72.93 72.70 72.73 1,272 -0.50(-0.68%)
Jan 02, 2020 72.98 73.22 72.83 73.22 2,679 +0.62(+0.85%)
Dec 31, 2019 72.25 72.61 72.25 72.61 1,696 +0.30(+0.41%)
Dec 30, 2019 72.38 72.45 72.31 72.31 6,388 -0.44(-0.61%)
Dec 27, 2019 72.92 72.92 72.75 72.75 424 +0.06(+0.09%)
Dec 26, 2019 72.61 72.69 72.61 72.68 844 +0.40(+0.56%)
Dec 24, 2019 72.28 72.28 72.28 72.28 106 +0.02(+0.03%)
Dec 23, 2019 72.32 72.32 72.26 72.26 177 +0.37(+0.52%)
Dec 20, 2019 71.98 71.98 71.88 71.89 8,519 +0.09(+0.12%)
Dec 19, 2019 71.71 71.80 71.71 71.80 2,888 +0.15(+0.21%)
Dec 18, 2019 71.70 71.74 71.65 71.65 4,947 +0.03(+0.04%)
Dec 17, 2019 71.70 71.70 71.62 71.62 1,740 -0.02(-0.03%)
Dec 16, 2019 71.65 71.72 71.64 71.64 1,507 +0.48(+0.68%)
Dec 13, 2019 71.16 71.16 71.09 71.16 2,023 +0.10(+0.14%)
Dec 12, 2019 71.19 71.19 70.82 71.06 2,483 +0.61(+0.86%)
Dec 11, 2019 70.43 70.46 70.35 70.45 1,720 +0.23(+0.33%)
Dec 10, 2019 70.41 70.43 70.14 70.22 8,454 -0.14(-0.20%)
Dec 09, 2019 70.49 70.60 70.36 70.36 1,113 -0.17(-0.23%)
Dec 06, 2019 70.45 70.52 70.45 70.52 958 +0.68(+0.97%)
Dec 05, 2019 69.74 69.87 69.72 69.84 1,754 +0.05(+0.07%)
Dec 04, 2019 69.90 69.90 69.80 69.80 389 +0.48(+0.69%)
Dec 03, 2019 68.95 69.33 68.95 69.32 1,963 -0.52(-0.74%)
Dec 02, 2019 70.22 70.22 69.79 69.84 2,894 -0.49(-0.70%)
Nov 29, 2019 70.52 70.52 70.33 70.33 212 -0.32(-0.45%)
Nov 27, 2019 70.53 70.65 70.50 70.65 1,384 +0.30(+0.42%)
Nov 26, 2019 70.28 70.36 70.20 70.36 1,346 +0.28(+0.39%)
Nov 25, 2019 70.04 70.08 70.04 70.08 113 +0.51(+0.73%)
Nov 22, 2019 69.61 69.61 69.57 69.57 4,898 +0.12(+0.17%)
Nov 21, 2019 69.42 69.50 69.42 69.45 720 -0.05(-0.07%)
Nov 20, 2019 69.83 69.83 69.50 69.50 3,128 -0.30(-0.42%)
Nov 19, 2019 69.82 69.82 69.80 69.80 308 -0.02(-0.03%)
Nov 18, 2019 69.61 69.91 69.61 69.82 25,534 +0.02(+0.03%)
Nov 15, 2019 69.76 69.81 69.76 69.80 1,384 +0.42(+0.60%)
Nov 14, 2019 69.45 69.45 69.38 69.38 2,517 -0.02(-0.03%)
Nov 13, 2019 69.45 69.45 69.40 69.40 135 +0.07(+0.10%)
Nov 12, 2019 69.33 69.33 69.33 69.33 22 +0.10(+0.15%)
Nov 11, 2019 69.19 69.24 69.19 69.23 1,710 -0.16(-0.24%)
Nov 08, 2019 69.22 69.39 69.22 69.39 212 +0.20(+0.28%)
Nov 07, 2019 69.47 69.48 69.19 69.20 3,128 +0.28(+0.41%)
Nov 06, 2019 68.81 68.95 68.81 68.92 1,339 +0.02(+0.02%)
Nov 05, 2019 68.90 68.90 68.90 68.90 34 -0.01(-0.02%)
Nov 04, 2019 68.96 69.00 68.91 68.91 1,031 +0.39(+0.58%)
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.