Flexshares US ESG Impact Index (NY: ESG )

88.57 +0.22 (+0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.73 73.63 72.26 73.63 8,300 +0.59(+0.80%)
May 28, 2020 73.16 73.90 73.04 73.04 4,455 -0.18(-0.25%)
May 27, 2020 73.14 73.22 72.38 73.22 8,582 +1.02(+1.42%)
May 26, 2020 72.69 72.73 72.20 72.20 2,238 +0.96(+1.35%)
May 22, 2020 71.00 71.27 70.92 71.24 2,200 -0.12(-0.17%)
May 21, 2020 71.85 71.85 71.22 71.36 3,907 -0.40(-0.56%)
May 20, 2020 71.64 71.89 71.54 71.76 4,847 +1.06(+1.50%)
May 19, 2020 71.35 71.50 70.71 70.71 2,449 -0.79(-1.11%)
May 18, 2020 70.83 71.60 70.83 71.50 2,260 +2.38(+3.45%)
May 15, 2020 68.46 69.11 68.46 69.11 600 +0.33(+0.48%)
May 14, 2020 66.97 68.78 66.97 68.78 2,353 +0.75(+1.11%)
May 13, 2020 68.82 69.30 67.79 68.03 9,494 -1.39(-2.01%)
May 12, 2020 70.29 70.29 69.42 69.42 654 -1.39(-1.97%)
May 11, 2020 70.21 70.90 69.99 70.82 1,028 +0.16(+0.22%)
May 08, 2020 70.38 70.80 70.38 70.66 3,200 +1.31(+1.89%)
May 07, 2020 69.40 69.82 69.35 69.35 10,178 +0.65(+0.95%)
May 06, 2020 69.59 69.59 68.70 68.70 1,383 -0.41(-0.59%)
May 05, 2020 69.46 69.78 69.11 69.11 5,095 +0.68(+1.00%)
May 04, 2020 67.73 68.42 67.61 68.42 1,486 +0.33(+0.49%)
May 01, 2020 68.83 68.83 67.99 68.09 1,600 -2.23(-3.17%)
Apr 30, 2020 70.60 70.68 70.23 70.32 12,120 -0.79(-1.11%)
Apr 29, 2020 70.77 71.23 70.77 71.11 1,568 +1.94(+2.81%)
Apr 28, 2020 70.39 70.39 69.16 69.16 3,300 -0.35(-0.51%)
Apr 27, 2020 68.71 69.52 68.71 69.52 19,367 +1.19(+1.75%)
Apr 24, 2020 67.45 68.49 67.45 68.32 2,300 +0.83(+1.22%)
Apr 23, 2020 67.91 68.23 67.50 67.50 1,189 -0.10(-0.14%)
Apr 22, 2020 67.08 67.60 67.05 67.60 6,770 +1.36(+2.05%)
Apr 21, 2020 67.07 67.07 66.09 66.24 27,224 -2.00(-2.93%)
Apr 20, 2020 68.69 69.02 68.24 68.24 4,972 -1.05(-1.51%)
Apr 17, 2020 68.88 69.29 68.60 69.29 1,700 +1.62(+2.39%)
Apr 16, 2020 67.24 67.67 67.00 67.67 2,923 +0.57(+0.84%)
Apr 15, 2020 67.56 67.56 67.11 67.11 2,089 -1.53(-2.22%)
Apr 14, 2020 68.37 68.64 67.78 68.64 2,209 +2.01(+3.01%)
Apr 13, 2020 66.60 66.76 65.84 66.63 13,241 -0.40(-0.60%)
Apr 09, 2020 67.06 67.59 66.75 67.03 7,000 +0.95(+1.44%)
Apr 08, 2020 64.69 66.08 64.69 66.08 4,024 +1.91(+2.97%)
Apr 07, 2020 66.23 66.23 64.17 64.17 1,850 +0.13(+0.20%)
Apr 06, 2020 63.29 64.04 63.15 64.04 911 +4.26(+7.12%)
Apr 03, 2020 60.20 60.77 59.20 59.78 4,600 -0.91(-1.49%)
Apr 02, 2020 59.07 60.69 59.07 60.69 7,830 +1.38(+2.32%)
Apr 01, 2020 60.12 60.12 59.31 59.31 1,544 -2.66(-4.29%)
Mar 31, 2020 63.25 63.26 61.97 61.97 1,916 -1.07(-1.70%)
Mar 30, 2020 62.48 63.04 62.48 63.04 9,825 +1.98(+3.24%)
Mar 27, 2020 61.51 61.71 60.99 61.06 17,700 -2.40(-3.78%)
Mar 26, 2020 60.43 69.33 60.43 63.46 48,672 +3.72(+6.23%)
Mar 25, 2020 58.39 61.52 58.39 59.74 3,443 +0.77(+1.30%)
Mar 24, 2020 57.23 58.97 56.92 58.97 9,424 +4.53(+8.33%)
Mar 23, 2020 54.65 55.29 53.06 54.43 25,889 -1.14(-2.06%)
Mar 20, 2020 58.93 58.97 55.58 55.58 3,800 -2.92(-4.99%)
Mar 19, 2020 57.64 59.61 56.73 58.49 8,426 +0.69(+1.20%)
Mar 18, 2020 58.75 58.82 55.27 57.80 3,095 -2.77(-4.58%)
Mar 17, 2020 59.28 60.73 57.11 60.57 42,749 +2.99(+5.19%)
Mar 16, 2020 57.58 61.23 57.58 57.58 7,820 -6.58(-10.25%)
Mar 13, 2020 62.39 64.16 60.00 64.16 16,200 +4.48(+7.51%)
Mar 12, 2020 61.06 61.67 59.68 59.68 12,087 -5.99(-9.13%)
Mar 11, 2020 66.52 66.88 65.00 65.68 15,221 -2.79(-4.07%)
Mar 10, 2020 67.60 68.46 65.30 68.46 4,467 +2.85(+4.34%)
Mar 09, 2020 64.91 67.34 64.00 65.61 10,617 -5.54(-7.78%)
Mar 06, 2020 70.20 71.15 69.50 71.15 4,700 -0.90(-1.25%)
Mar 05, 2020 72.47 73.02 72.06 72.06 642 -2.46(-3.31%)
Mar 04, 2020 73.21 74.52 73.21 74.52 637 +2.78(+3.87%)
Mar 03, 2020 74.30 74.30 71.74 71.74 2,781 -2.02(-2.74%)
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.