Flexshares US ESG Impact Index (NY: ESG )

94.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.