Flexshares US ESG Impact Index (NY: ESG )

101.60 +0.52 (+0.51%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 72.17 72.21 71.40 71.40 1,920 -0.67(-0.93%)
Jul 30, 2019 72.14 72.14 72.08 72.08 100 -0.23(-0.31%)
Jul 29, 2019 72.24 72.30 72.24 72.30 480 -0.12(-0.17%)
Jul 26, 2019 72.16 72.43 72.16 72.43 700 +0.62(+0.87%)
Jul 25, 2019 72.06 72.06 71.74 71.80 340 -0.40(-0.56%)
Jul 24, 2019 72.02 72.21 72.02 72.21 119 +0.32(+0.44%)
Jul 23, 2019 71.70 71.93 71.55 71.89 3,274 +0.47(+0.66%)
Jul 22, 2019 71.30 71.42 71.30 71.42 100 +0.23(+0.32%)
Jul 19, 2019 71.84 71.84 71.19 71.19 300 -0.40(-0.56%)
Jul 18, 2019 71.11 71.59 71.11 71.59 496 +0.12(+0.17%)
Jul 17, 2019 71.73 71.73 71.47 71.47 434 -0.41(-0.57%)
Jul 16, 2019 72.02 72.10 71.87 71.87 43,370 -0.16(-0.23%)
Jul 15, 2019 72.05 72.05 71.95 72.04 2,340 +0.01(+0.01%)
Jul 12, 2019 72.03 72.03 72.03 72.03 100 +0.45(+0.63%)
Jul 11, 2019 71.50 71.62 71.43 71.57 1,261 +0.12(+0.16%)
Jul 10, 2019 71.45 71.45 71.45 71.45 16 +0.42(+0.59%)
Jul 09, 2019 70.87 71.03 70.87 71.03 1,917 +0.08(+0.12%)
Jul 08, 2019 70.86 70.95 70.86 70.95 1,192 -0.22(-0.31%)
Jul 05, 2019 70.95 71.24 70.95 71.17 2,900 -0.07(-0.10%)
Jul 03, 2019 71.01 71.24 71.01 71.24 100 +0.60(+0.84%)
Jul 02, 2019 70.61 70.64 70.54 70.64 2,490 +0.20(+0.29%)
Jul 01, 2019 70.81 70.81 70.44 70.44 2,351 +0.61(+0.87%)
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 +0.14(+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 +0.27(+0.41%)
Mar 15, 2019 66.76 66.76 66.76 66.76 100 +0.09(+0.13%)
Mar 14, 2019 66.69 66.69 66.68 66.68 721 +0.01(+0.01%)
Mar 13, 2019 66.60 66.67 66.59 66.67 17,704 +0.51(+0.77%)
Mar 12, 2019 66.37 66.37 66.16 66.16 433 +0.21(+0.32%)
Mar 11, 2019 65.53 65.95 65.53 65.95 556 +0.98(+1.50%)
Mar 08, 2019 64.56 64.97 64.55 64.97 5,800 -0.13(-0.20%)
Mar 07, 2019 65.10 65.10 65.10 65.10 0 -0.57(-0.87%)
Mar 06, 2019 65.73 65.73 65.60 65.67 416 -0.42(-0.63%)
Mar 05, 2019 66.06 66.22 66.06 66.09 1,662 -0.08(-0.12%)
Mar 04, 2019 66.78 66.78 66.17 66.17 14,797 -0.26(-0.40%)
Mar 01, 2019 66.54 66.54 66.41 66.43 1,000 +0.45(+0.68%)
Feb 28, 2019 66.17 66.17 65.98 65.98 479 -0.24(-0.36%)
Feb 27, 2019 66.08 66.22 66.08 66.22 2,760 +0.04(+0.06%)
Feb 26, 2019 66.25 66.25 66.18 66.18 368 +0.02(+0.03%)
Feb 25, 2019 66.52 66.52 66.16 66.16 345 +0.14(+0.21%)
Feb 22, 2019 66.02 66.02 66.02 66.02 200 +0.48(+0.73%)
Feb 21, 2019 65.54 65.54 65.54 65.54 131 -0.16(-0.25%)
Feb 20, 2019 65.70 65.78 65.60 65.70 3,963 +0.01(+0.02%)
Feb 19, 2019 65.25 65.78 65.25 65.69 8,174 +0.20(+0.31%)
Feb 15, 2019 65.42 65.49 65.42 65.49 1,500 +0.69(+1.06%)
Feb 14, 2019 64.81 64.85 64.63 64.80 11,181 -0.22(-0.33%)
Feb 13, 2019 65.14 65.14 65.02 65.02 165 +0.21(+0.32%)
Feb 12, 2019 64.63 64.93 64.63 64.81 2,736 +0.77(+1.20%)
Feb 11, 2019 64.04 64.04 64.04 64.04 295 +0.15(+0.23%)
Feb 08, 2019 63.73 63.92 63.54 63.89 20,800 -0.01(-0.02%)
Feb 07, 2019 64.16 64.29 63.61 63.90 3,640 -0.72(-1.11%)
Feb 06, 2019 64.73 64.73 64.60 64.62 5,869 -0.13(-0.20%)
Feb 05, 2019 64.73 64.75 64.73 64.75 372 +0.32(+0.50%)
Feb 04, 2019 64.43 64.43 64.43 64.43 0 +0.39(+0.61%)
Feb 01, 2019 64.28 64.28 64.04 64.04 2,300 -0.01(-0.02%)
Jan 31, 2019 63.63 64.05 63.63 64.05 2,424 +0.68(+1.07%)
Jan 30, 2019 62.94 63.37 62.90 63.37 1,423 +1.05(+1.69%)
Jan 29, 2019 62.51 62.62 62.30 62.32 5,746 -0.18(-0.29%)
Jan 28, 2019 62.27 62.51 62.27 62.50 5,181 -0.55(-0.87%)
Jan 25, 2019 63.31 63.31 63.05 63.05 1,000 +0.43(+0.69%)
Jan 24, 2019 62.64 62.68 62.39 62.62 3,993 +0.00(+0.00%)
Jan 23, 2019 62.99 62.99 62.58 62.62 1,588 +0.16(+0.26%)
Jan 22, 2019 62.89 62.89 62.23 62.46 17,400 -0.89(-1.40%)
Jan 18, 2019 63.09 63.40 63.09 63.35 2,600 +0.74(+1.18%)
Jan 17, 2019 62.24 62.61 62.24 62.61 1,281 +0.38(+0.61%)
Jan 16, 2019 62.23 62.23 62.23 62.23 150 +0.25(+0.41%)
Jan 15, 2019 61.98 61.98 61.95 61.98 1,091 +0.69(+1.13%)
Jan 14, 2019 61.36 61.36 61.28 61.28 151 -0.34(-0.55%)
Jan 11, 2019 61.50 61.62 61.36 61.62 1,400 -0.06(-0.10%)
Jan 10, 2019 61.17 61.68 61.17 61.68 3,339 +0.26(+0.42%)
Jan 09, 2019 61.44 61.44 61.35 61.42 2,554 +0.28(+0.46%)
Jan 08, 2019 61.19 61.29 60.64 61.14 7,234 +0.37(+0.61%)
Jan 07, 2019 60.19 60.85 60.19 60.77 1,295 +0.55(+0.91%)
Jan 04, 2019 59.50 60.22 59.50 60.22 13,300 +2.09(+3.60%)
Jan 03, 2019 58.86 59.14 58.13 58.13 5,235 -1.59(-2.67%)
Jan 02, 2019 59.14 59.90 59.12 59.72 1,768 +0.34(+0.58%)
Dec 31, 2018 59.34 59.50 59.29 59.38 4,600 +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.