Flexshares US ESG Impact Index (NY: ESG )

112.37 +1.48 (+1.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.