Flexshares US ESG Impact Index (NY: ESG )

94.54 +0.19 (+0.20%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 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%)
Mar 02, 2020 71.49 73.76 70.61 73.76 10,035 +3.83(+5.47%)
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%)
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.