Flexshares US ESG Impact Index (NY: ESG )

93.47 -1.13 (-1.19%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 70.60 70.68 70.23 70.32 12,120 -0.79(-1.11%)
Apr 29, 2020 70.77 71.23 70.77 71.11 1,568 +1.94(+2.81%)
Apr 28, 2020 70.39 70.39 69.16 69.16 3,300 -0.35(-0.51%)
Apr 27, 2020 68.71 69.52 68.71 69.52 19,367 +1.19(+1.75%)
Apr 24, 2020 67.45 68.49 67.45 68.32 2,300 +0.83(+1.22%)
Apr 23, 2020 67.91 68.23 67.50 67.50 1,189 -0.10(-0.14%)
Apr 22, 2020 67.08 67.60 67.05 67.60 6,770 +1.36(+2.05%)
Apr 21, 2020 67.07 67.07 66.09 66.24 27,224 -2.00(-2.93%)
Apr 20, 2020 68.69 69.02 68.24 68.24 4,972 -1.05(-1.51%)
Apr 17, 2020 68.88 69.29 68.60 69.29 1,700 +1.62(+2.39%)
Apr 16, 2020 67.24 67.67 67.00 67.67 2,923 +0.57(+0.84%)
Apr 15, 2020 67.56 67.56 67.11 67.11 2,089 -1.53(-2.22%)
Apr 14, 2020 68.37 68.64 67.78 68.64 2,209 +2.01(+3.01%)
Apr 13, 2020 66.60 66.76 65.84 66.63 13,241 -0.40(-0.60%)
Apr 09, 2020 67.06 67.59 66.75 67.03 7,000 +0.95(+1.44%)
Apr 08, 2020 64.69 66.08 64.69 66.08 4,024 +1.91(+2.97%)
Apr 07, 2020 66.23 66.23 64.17 64.17 1,850 +0.13(+0.20%)
Apr 06, 2020 63.29 64.04 63.15 64.04 911 +4.26(+7.12%)
Apr 03, 2020 60.20 60.77 59.20 59.78 4,600 -0.91(-1.49%)
Apr 02, 2020 59.07 60.69 59.07 60.69 7,830 +1.38(+2.32%)
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.