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 (%)
Feb 28, 2020 68.79 69.93 68.21 69.93 6,300 -1.33(-1.86%)
Feb 27, 2020 72.60 73.69 71.26 71.26 8,089 -3.29(-4.42%)
Feb 26, 2020 75.00 75.00 74.47 74.55 1,424 -0.17(-0.22%)
Feb 25, 2020 77.30 77.30 74.51 74.72 7,474 -2.38(-3.09%)
Feb 24, 2020 77.42 77.52 76.98 77.10 5,221 -2.67(-3.35%)
Feb 21, 2020 79.90 80.07 79.63 79.77 4,400 -0.97(-1.20%)
Feb 20, 2020 81.17 81.17 80.28 80.74 9,185 -0.36(-0.45%)
Feb 19, 2020 81.02 81.22 81.02 81.11 5,985 +0.57(+0.71%)
Feb 18, 2020 80.58 80.67 80.53 80.53 1,759 -0.23(-0.28%)
Feb 14, 2020 80.70 80.77 80.57 80.76 7,800 +0.06(+0.07%)
Feb 13, 2020 80.43 80.70 80.43 80.70 1,078 -0.05(-0.06%)
Feb 12, 2020 80.50 80.75 80.50 80.75 1,748 +0.48(+0.59%)
Feb 11, 2020 80.28 80.28 80.28 80.28 690 +0.10(+0.12%)
Feb 10, 2020 79.55 80.18 79.55 80.18 3,124 +0.56(+0.70%)
Feb 07, 2020 79.88 79.88 79.61 79.62 2,100 -0.33(-0.41%)
Feb 06, 2020 79.84 79.95 79.84 79.95 2,371 +0.35(+0.43%)
Feb 05, 2020 79.32 79.60 79.32 79.60 737 +0.66(+0.84%)
Feb 04, 2020 78.69 79.19 78.69 78.94 8,016 +1.25(+1.61%)
Feb 03, 2020 77.24 77.85 77.24 77.69 576 +0.61(+0.79%)
Jan 31, 2020 78.42 78.42 76.84 77.08 2,400 -1.17(-1.50%)
Jan 30, 2020 77.53 78.25 77.51 78.25 7,976 +0.26(+0.33%)
Jan 29, 2020 78.53 78.53 77.99 77.99 2,589 -0.11(-0.15%)
Jan 28, 2020 77.54 78.17 77.54 78.10 3,154 +0.87(+1.13%)
Jan 27, 2020 77.07 77.47 77.07 77.23 2,972 -1.20(-1.53%)
Jan 24, 2020 79.43 79.43 78.11 78.44 10,700 -0.67(-0.84%)
Jan 23, 2020 79.14 79.14 78.67 79.10 6,457 -0.03(-0.04%)
Jan 22, 2020 79.29 79.42 79.13 79.13 5,438 +0.20(+0.26%)
Jan 21, 2020 78.97 79.12 78.83 78.93 2,384 -0.17(-0.22%)
Jan 17, 2020 79.04 79.10 78.96 79.10 5,600 +0.28(+0.35%)
Jan 16, 2020 78.56 78.83 78.56 78.83 4,899 +0.63(+0.81%)
Jan 15, 2020 78.27 78.46 78.19 78.19 1,957 +0.02(+0.03%)
Jan 14, 2020 78.30 78.44 78.17 78.17 2,162 -0.08(-0.10%)
Jan 13, 2020 77.92 78.25 77.92 78.25 916 +0.50(+0.65%)
Jan 10, 2020 78.13 78.13 77.75 77.75 3,600 -0.19(-0.25%)
Jan 09, 2020 77.96 77.99 77.88 77.94 1,811 +0.52(+0.67%)
Jan 08, 2020 77.18 77.59 77.18 77.42 926 +0.40(+0.52%)
Jan 07, 2020 77.11 77.16 77.02 77.02 2,787 -0.26(-0.33%)
Jan 06, 2020 76.45 77.28 76.45 77.28 3,168 +0.18(+0.24%)
Jan 03, 2020 77.07 77.31 77.07 77.10 1,200 -0.53(-0.68%)
Jan 02, 2020 77.37 77.62 77.20 77.62 2,528 +0.65(+0.85%)
Dec 31, 2019 76.59 76.97 76.59 76.97 1,600 +0.32(+0.41%)
Dec 30, 2019 76.73 76.80 76.65 76.65 6,026 -0.47(-0.61%)
Dec 27, 2019 77.30 77.30 77.12 77.12 400 +0.07(+0.09%)
Dec 26, 2019 76.97 77.06 76.97 77.05 797 +0.43(+0.56%)
Dec 24, 2019 76.62 76.62 76.62 76.62 100 +0.02(+0.03%)
Dec 23, 2019 76.67 76.67 76.60 76.60 167 +0.05(+0.06%)
Dec 20, 2019 76.65 76.65 76.55 76.56 8,000 +0.09(+0.12%)
Dec 19, 2019 76.36 76.46 76.36 76.46 2,712 +0.16(+0.21%)
Dec 18, 2019 76.35 76.40 76.30 76.30 4,646 +0.03(+0.04%)
Dec 17, 2019 76.36 76.36 76.27 76.27 1,634 -0.02(-0.03%)
Dec 16, 2019 76.30 76.37 76.29 76.29 1,416 +0.51(+0.68%)
Dec 13, 2019 75.78 75.78 75.70 75.78 1,900 +0.11(+0.14%)
Dec 12, 2019 75.81 75.81 75.42 75.67 2,332 +0.65(+0.86%)
Dec 11, 2019 75.00 75.03 74.92 75.02 1,616 +0.25(+0.33%)
Dec 10, 2019 74.98 75.00 74.69 74.77 7,939 -0.15(-0.20%)
Dec 09, 2019 75.06 75.18 74.93 74.93 1,046 -0.18(-0.23%)
Dec 06, 2019 75.02 75.10 75.02 75.10 900 +0.72(+0.97%)
Dec 05, 2019 74.27 74.40 74.24 74.38 1,648 +0.05(+0.07%)
Dec 04, 2019 74.44 74.44 74.33 74.33 366 +0.51(+0.69%)
Dec 03, 2019 73.42 73.83 73.42 73.82 1,844 -0.55(-0.74%)
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.