Flexshares US ESG Impact Index (NY: ESG )

83.83 +0.17 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 83.68 83.83 83.53 83.83 1,947 +0.17(+0.21%)
Oct 22, 2020 83.30 83.82 83.12 83.66 6,017 +0.33(+0.40%)
Oct 21, 2020 83.49 83.51 83.07 83.32 6,770 +0.02(+0.03%)
Oct 20, 2020 83.48 83.76 83.15 83.30 2,124 +0.45(+0.54%)
Oct 19, 2020 84.69 84.69 82.80 82.85 2,348 -1.45(-1.72%)
Oct 16, 2020 84.89 85.00 84.30 84.30 2,400 +0.08(+0.09%)
Oct 15, 2020 83.43 84.28 83.43 84.22 3,294 -0.26(-0.31%)
Oct 14, 2020 85.21 85.21 84.36 84.49 4,471 -0.58(-0.68%)
Oct 13, 2020 85.32 85.32 84.82 85.06 5,523 -0.36(-0.43%)
Oct 12, 2020 85.61 85.72 85.43 85.43 1,744 +1.57(+1.87%)
Oct 09, 2020 83.61 84.05 83.61 83.86 10,700 +0.63(+0.75%)
Oct 08, 2020 83.20 83.24 83.01 83.23 1,600 +0.45(+0.54%)
Oct 07, 2020 82.03 82.78 81.95 82.78 5,922 +1.63(+2.01%)
Oct 06, 2020 82.09 82.36 81.15 81.15 5,111 -1.06(-1.29%)
Oct 05, 2020 81.67 82.21 81.67 82.21 5,689 +1.31(+1.62%)
Oct 02, 2020 81.05 81.27 80.89 80.89 800 -0.79(-0.96%)
Oct 01, 2020 82.02 82.02 81.37 81.68 18,999 +0.23(+0.29%)
Sep 30, 2020 80.46 81.45 80.46 81.45 333 +0.85(+1.06%)
Sep 29, 2020 81.06 81.06 80.56 80.59 1,611 -0.26(-0.32%)
Sep 28, 2020 80.72 80.95 80.50 80.86 3,072 +1.29(+1.62%)
Sep 25, 2020 78.29 79.57 78.29 79.57 2,600 +1.21(+1.54%)
Sep 24, 2020 77.44 78.74 77.41 78.36 5,396 +0.27(+0.35%)
Sep 23, 2020 80.38 80.38 78.09 78.09 3,271 -2.08(-2.60%)
Sep 22, 2020 80.17 80.17 80.17 80.17 203 +0.80(+1.00%)
Sep 21, 2020 78.72 79.37 78.42 79.37 6,064 -1.04(-1.30%)
Sep 18, 2020 81.38 81.42 79.99 80.42 6,100 -1.16(-1.42%)
Sep 17, 2020 81.06 81.58 80.83 81.58 4,184 -0.71(-0.87%)
Sep 16, 2020 82.68 83.07 82.29 82.29 1,724 -0.39(-0.47%)
Sep 15, 2020 83.13 83.13 82.68 82.68 2,391 +0.39(+0.48%)
Sep 14, 2020 82.28 82.57 82.07 82.29 3,932 +1.20(+1.48%)
Sep 11, 2020 81.82 81.82 80.32 81.09 2,700 -0.12(-0.15%)
Sep 10, 2020 83.22 83.22 81.21 81.21 2,171 -1.46(-1.76%)
Sep 09, 2020 81.97 82.87 81.97 82.67 5,088 +1.85(+2.29%)
Sep 08, 2020 81.45 81.78 80.77 80.81 3,002 -2.75(-3.29%)
Sep 04, 2020 84.41 84.41 81.95 83.56 2,900 -0.58(-0.69%)
Sep 03, 2020 86.52 86.53 84.00 84.14 5,875 -3.15(-3.61%)
Sep 02, 2020 86.36 87.32 86.16 87.30 9,549 +1.43(+1.66%)
Sep 01, 2020 85.76 85.88 85.66 85.87 1,263 +0.19(+0.22%)
Aug 31, 2020 85.58 85.72 85.44 85.68 4,184 +0.08(+0.10%)
Aug 28, 2020 85.03 85.68 85.01 85.60 6,600 +0.64(+0.75%)
Aug 27, 2020 84.72 84.96 84.72 84.96 1,604 +0.17(+0.20%)
Aug 26, 2020 84.50 84.79 84.48 84.79 1,125 +1.08(+1.29%)
Aug 25, 2020 83.35 83.72 83.32 83.72 2,097 +0.44(+0.52%)
Aug 24, 2020 83.09 83.35 83.04 83.28 5,639 +0.70(+0.85%)
Aug 21, 2020 82.42 82.59 82.34 82.58 27,100 +0.31(+0.37%)
Aug 20, 2020 81.54 82.28 81.54 82.27 2,156 +0.44(+0.54%)
Aug 19, 2020 82.42 82.45 81.83 81.83 5,668 -0.30(-0.37%)
Aug 18, 2020 82.19 82.24 81.81 82.13 5,316 +0.20(+0.25%)
Aug 17, 2020 83.85 83.85 81.83 81.93 5,311 +0.46(+0.56%)
Aug 14, 2020 81.40 81.62 81.33 81.47 9,900 -0.05(-0.06%)
Aug 13, 2020 81.72 81.84 81.52 81.52 2,604 -0.12(-0.14%)
Aug 12, 2020 81.17 81.79 81.17 81.64 4,093 +1.32(+1.65%)
Aug 11, 2020 81.17 81.52 80.32 80.32 10,324 -0.76(-0.94%)
Aug 10, 2020 81.00 81.08 80.86 81.08 7,700 +0.23(+0.29%)
Aug 07, 2020 80.72 80.96 80.43 80.85 2,700 -0.02(-0.03%)
Aug 06, 2020 80.44 80.87 80.44 80.87 1,105 +0.60(+0.75%)
Aug 05, 2020 80.27 80.28 80.00 80.26 1,706 +0.63(+0.79%)
Aug 04, 2020 79.25 79.64 79.25 79.64 1,598 +0.19(+0.23%)
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.