Flexshares US ESG Impact Index (NY: ESG )

101.00 -0.18 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 100.86 101.11 100.86 101.00 11,145 -0.18(-0.17%)
Apr 09, 2021 100.47 101.18 100.41 101.18 61,000 +0.86(+0.86%)
Apr 08, 2021 100.04 100.38 100.04 100.32 10,240 +0.36(+0.36%)
Apr 07, 2021 99.96 100.00 99.88 99.95 154,930 +0.31(+0.31%)
Apr 06, 2021 99.57 100.06 99.57 99.65 78,804 -0.29(-0.29%)
Apr 05, 2021 99.85 99.95 99.40 99.94 105,606 +1.56(+1.59%)
Apr 01, 2021 98.07 98.38 98.05 98.38 68,700 +0.99(+1.01%)
Mar 31, 2021 97.30 97.75 97.27 97.39 4,412 +0.68(+0.70%)
Mar 30, 2021 96.83 97.01 96.72 96.72 47,887 -0.38(-0.39%)
Mar 29, 2021 96.91 97.40 96.57 97.10 3,902 +0.10(+0.10%)
Mar 26, 2021 96.06 97.00 95.87 97.00 5,700 +1.28(+1.34%)
Mar 25, 2021 95.02 95.72 94.48 95.72 7,112 +0.44(+0.46%)
Mar 24, 2021 96.00 96.35 95.28 95.28 8,538 -0.49(-0.51%)
Mar 23, 2021 96.60 96.60 95.74 95.77 2,444 -0.78(-0.81%)
Mar 22, 2021 95.97 96.88 95.89 96.55 5,629 +0.67(+0.69%)
Mar 19, 2021 95.00 96.05 95.00 95.88 11,600 -0.09(-0.09%)
Mar 18, 2021 96.98 97.10 95.97 95.97 7,781 -1.30(-1.34%)
Mar 17, 2021 96.59 97.53 96.40 97.28 4,748 +0.32(+0.33%)
Mar 16, 2021 97.41 97.41 96.75 96.96 5,466 -0.26(-0.27%)
Mar 15, 2021 96.69 97.22 96.04 97.22 28,667 +0.81(+0.84%)
Mar 12, 2021 95.97 96.41 95.81 96.41 2,100 -0.12(-0.12%)
Mar 11, 2021 95.97 96.78 95.97 96.53 9,348 +1.10(+1.15%)
Mar 10, 2021 95.86 95.86 95.43 95.43 19,856 +0.31(+0.32%)
Mar 09, 2021 94.30 95.62 94.30 95.13 4,254 +1.55(+1.66%)
Mar 08, 2021 94.47 94.47 93.58 93.58 5,076 -0.43(-0.46%)
Mar 05, 2021 93.02 94.01 91.66 94.01 7,300 +1.97(+2.14%)
Mar 04, 2021 93.89 93.89 91.30 92.04 8,729 -1.43(-1.53%)
Mar 03, 2021 94.63 94.63 93.47 93.47 3,861 -1.13(-1.19%)
Mar 02, 2021 95.64 95.64 94.60 94.60 5,947 -0.71(-0.75%)
Mar 01, 2021 94.70 95.66 94.70 95.31 7,809 +1.85(+1.98%)
Feb 26, 2021 93.80 94.16 92.81 93.46 5,400 -0.40(-0.43%)
Feb 25, 2021 96.06 96.06 93.72 93.86 8,660 -2.22(-2.31%)
Feb 24, 2021 94.82 96.08 94.67 96.08 24,813 +1.06(+1.11%)
Feb 23, 2021 94.50 95.31 93.45 95.02 12,148 +0.14(+0.15%)
Feb 22, 2021 94.51 95.46 94.51 94.88 8,829 -0.67(-0.70%)
Feb 19, 2021 95.99 96.14 95.55 95.55 4,100 -0.31(-0.32%)
Feb 18, 2021 95.58 95.99 95.24 95.86 16,948 -0.40(-0.41%)
Feb 17, 2021 95.32 96.26 95.32 96.26 5,245 +0.03(+0.03%)
Feb 16, 2021 97.00 97.00 96.17 96.22 13,007 -0.11(-0.12%)
Feb 12, 2021 95.62 96.34 95.62 96.34 14,300 +0.59(+0.61%)
Feb 11, 2021 95.65 95.75 95.19 95.75 143,763 +0.21(+0.22%)
Feb 10, 2021 96.00 96.00 95.00 95.54 5,898 -0.11(-0.11%)
Feb 09, 2021 96.10 96.10 95.64 95.65 6,762 -0.27(-0.28%)
Feb 08, 2021 95.96 95.96 95.33 95.92 7,052 +0.60(+0.63%)
Feb 05, 2021 95.60 95.60 94.96 95.32 10,500 +0.63(+0.67%)
Feb 04, 2021 94.08 94.69 94.07 94.69 9,125 +0.69(+0.73%)
Feb 03, 2021 93.99 94.26 93.70 94.00 10,501 +0.33(+0.35%)
Feb 02, 2021 93.54 94.17 93.54 93.67 45,119 +1.10(+1.19%)
Feb 01, 2021 92.23 92.57 91.44 92.57 9,407 +1.51(+1.66%)
Jan 29, 2021 92.44 92.44 90.65 91.06 14,000 -1.85(-1.99%)
Jan 28, 2021 92.89 93.73 92.52 92.91 12,470 +1.06(+1.15%)
Jan 27, 2021 93.05 93.37 91.71 91.85 14,643 -2.49(-2.63%)
Jan 26, 2021 94.56 94.58 94.30 94.34 10,715 -0.18(-0.19%)
Jan 25, 2021 94.63 94.63 93.69 94.52 6,978 +0.21(+0.22%)
Jan 22, 2021 94.29 94.33 93.82 94.31 12,800 -0.23(-0.24%)
Jan 21, 2021 94.84 94.84 94.20 94.54 12,233 +0.19(+0.20%)
Jan 20, 2021 94.09 94.35 93.70 94.35 7,921 +1.04(+1.12%)
Jan 19, 2021 92.63 93.35 92.63 93.31 12,088 +0.97(+1.05%)
Jan 15, 2021 93.13 93.13 92.28 92.34 15,000 -0.73(-0.79%)
Jan 14, 2021 93.42 93.66 93.07 93.07 16,628 -0.37(-0.40%)
Jan 13, 2021 93.21 93.64 93.11 93.44 7,687 +0.26(+0.28%)
Jan 12, 2021 93.13 93.32 92.65 93.18 22,580 +0.16(+0.17%)
Jan 11, 2021 93.22 93.46 92.82 93.02 12,790 -0.58(-0.62%)
Jan 08, 2021 93.90 93.90 92.53 93.60 14,500 +0.31(+0.33%)
Jan 07, 2021 91.98 93.37 91.98 93.29 23,924 +1.68(+1.83%)
Jan 06, 2021 91.07 92.41 91.07 91.61 369,956 +0.73(+0.80%)
Jan 05, 2021 90.60 91.10 90.24 90.89 11,158 +0.59(+0.65%)
Jan 04, 2021 92.11 92.11 89.68 90.29 18,964 -1.14(-1.25%)
Dec 31, 2020 91.44 91.44 91.44 1,601 +0.52(+0.57%)
Dec 30, 2020 91.41 91.41 90.82 90.92 1,601 +0.00(+0.00%)
Dec 29, 2020 91.74 91.74 90.77 90.92 4,176 +0.01(+0.01%)
Dec 28, 2020 91.14 91.14 90.86 90.91 4,425 +0.80(+0.89%)
Dec 24, 2020 90.07 90.11 89.91 90.11 700 +0.02(+0.02%)
Dec 23, 2020 90.06 90.34 89.95 90.09 4,393 +0.47(+0.53%)
Dec 22, 2020 89.61 89.80 89.54 89.62 9,135 -0.24(-0.26%)
Dec 21, 2020 89.69 90.06 88.81 89.85 5,877 -0.46(-0.51%)
Dec 18, 2020 91.22 91.22 89.75 90.32 5,300 -0.51(-0.57%)
Dec 17, 2020 90.80 90.83 90.61 90.83 6,203 +0.44(+0.49%)
Dec 16, 2020 90.60 90.60 90.04 90.39 7,946 +0.32(+0.35%)
Dec 15, 2020 89.70 90.10 89.40 90.07 1,606 +0.87(+0.97%)
Dec 14, 2020 90.13 90.13 89.14 89.20 16,906 -0.08(-0.09%)
Dec 11, 2020 89.12 89.29 88.63 89.29 1,400 -0.26(-0.29%)
Dec 10, 2020 88.79 89.54 88.79 89.54 3,794 -0.11(-0.12%)
Dec 09, 2020 90.27 90.52 89.65 89.65 4,938 -0.56(-0.62%)
Dec 08, 2020 89.87 90.32 89.87 90.21 2,549 +0.28(+0.32%)
Dec 07, 2020 90.02 90.02 89.65 89.93 4,005 -0.09(-0.10%)
Dec 04, 2020 89.88 90.02 89.80 90.02 14,800 +0.88(+0.99%)
Dec 03, 2020 89.29 89.47 89.14 89.14 1,607 -0.19(-0.21%)
Dec 02, 2020 89.14 89.32 88.57 89.32 4,327 +0.14(+0.15%)
Dec 01, 2020 88.88 89.48 88.88 89.19 3,492 +1.10(+1.25%)
Nov 30, 2020 88.26 88.73 87.66 88.09 17,987 -0.48(-0.54%)
Nov 27, 2020 88.94 88.94 88.57 88.57 1,100 +0.22(+0.24%)
Nov 25, 2020 88.12 88.47 88.05 88.36 6,200 -0.27(-0.30%)
Nov 24, 2020 87.86 88.62 87.41 88.62 4,831 +1.81(+2.09%)
Nov 23, 2020 87.02 87.02 86.38 86.81 20,694 +0.59(+0.68%)
Nov 20, 2020 86.56 86.56 86.22 86.22 2,600 -0.51(-0.59%)
Nov 19, 2020 86.00 86.73 86.00 86.73 2,480 +0.23(+0.27%)
Nov 18, 2020 87.45 87.45 86.46 86.50 2,764 -0.85(-0.97%)
Nov 17, 2020 87.18 87.43 87.10 87.35 16,061 +0.05(+0.06%)
Nov 16, 2020 87.38 87.47 86.96 87.30 13,886 +0.97(+1.12%)
Nov 13, 2020 85.78 86.70 85.78 86.33 3,100 +0.71(+0.83%)
Nov 12, 2020 85.85 86.18 85.06 85.62 5,904 -0.60(-0.70%)
Nov 11, 2020 86.38 86.38 86.00 86.22 3,805 +0.53(+0.62%)
Nov 10, 2020 85.63 85.86 84.89 85.69 10,477 -0.26(-0.31%)
Nov 09, 2020 88.27 88.27 85.95 85.95 3,510 +0.86(+1.00%)
Nov 06, 2020 85.35 85.35 84.88 85.10 3,400 -0.01(-0.01%)
Nov 05, 2020 84.67 85.34 84.67 85.11 8,872 +1.60(+1.91%)
Nov 04, 2020 82.81 83.90 82.78 83.51 6,520 +1.67(+2.05%)
Nov 03, 2020 81.24 81.84 81.24 81.84 2,595 +1.81(+2.26%)
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.