Flexshares US ESG Impact Index (NY: ESG )

101.09 -0.63 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.23 74.78 73.23 74.78 1,064 +1.49(+2.03%)
Jun 29, 2020 72.45 73.29 72.45 73.29 1,629 +0.84(+1.16%)
Jun 26, 2020 74.28 74.28 72.45 72.45 1,100 -1.89(-2.54%)
Jun 25, 2020 73.05 74.34 73.05 74.34 1,945 +0.86(+1.18%)
Jun 24, 2020 75.00 75.00 73.14 73.47 4,429 -1.96(-2.59%)
Jun 23, 2020 75.58 75.88 75.43 75.43 6,989 +0.50(+0.67%)
Jun 22, 2020 74.21 75.00 74.06 74.93 8,320 +0.24(+0.32%)
Jun 19, 2020 75.58 75.61 74.65 74.70 3,500 -0.53(-0.71%)
Jun 18, 2020 74.64 75.23 74.64 75.23 1,063 -0.03(-0.04%)
Jun 17, 2020 75.66 75.66 75.25 75.26 1,317 -0.10(-0.13%)
Jun 16, 2020 75.89 75.89 74.92 75.36 2,425 +1.30(+1.75%)
Jun 15, 2020 71.84 74.16 71.84 74.06 8,798 +0.43(+0.58%)
Jun 12, 2020 73.98 74.50 72.35 73.64 6,500 +1.06(+1.45%)
Jun 11, 2020 75.00 75.48 72.58 72.58 22,893 -4.78(-6.18%)
Jun 10, 2020 77.46 77.91 77.14 77.36 7,408 -0.24(-0.31%)
Jun 09, 2020 77.49 77.85 77.25 77.60 7,881 -0.58(-0.74%)
Jun 08, 2020 77.34 78.18 77.33 78.18 13,576 +1.18(+1.54%)
Jun 05, 2020 76.83 77.25 76.75 77.00 10,700 +2.02(+2.69%)
Jun 04, 2020 75.22 75.53 74.98 74.98 5,868 -0.32(-0.43%)
Jun 03, 2020 74.93 75.30 74.93 75.30 5,219 +1.10(+1.48%)
Jun 02, 2020 73.83 74.21 73.80 74.21 4,751 +0.42(+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.