Flexshares US ESG Impact Index (NY: ESG )

101.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 93.80 94.16 92.81 93.46 5,400 -0.40(-0.43%)
Feb 25, 2021 96.06 96.06 93.72 93.86 8,660 -2.22(-2.31%)
Feb 24, 2021 94.82 96.08 94.67 96.08 24,813 +1.06(+1.11%)
Feb 23, 2021 94.50 95.31 93.45 95.02 12,148 +0.14(+0.15%)
Feb 22, 2021 94.51 95.46 94.51 94.88 8,829 -0.67(-0.70%)
Feb 19, 2021 95.99 96.14 95.55 95.55 4,100 -0.31(-0.32%)
Feb 18, 2021 95.58 95.99 95.24 95.86 16,948 -0.40(-0.41%)
Feb 17, 2021 95.32 96.26 95.32 96.26 5,245 +0.03(+0.03%)
Feb 16, 2021 97.00 97.00 96.17 96.22 13,007 -0.11(-0.12%)
Feb 12, 2021 95.62 96.34 95.62 96.34 14,300 +0.59(+0.61%)
Feb 11, 2021 95.65 95.75 95.19 95.75 143,763 +0.21(+0.22%)
Feb 10, 2021 96.00 96.00 95.00 95.54 5,898 -0.11(-0.11%)
Feb 09, 2021 96.10 96.10 95.64 95.65 6,762 -0.27(-0.28%)
Feb 08, 2021 95.96 95.96 95.33 95.92 7,052 +0.60(+0.63%)
Feb 05, 2021 95.60 95.60 94.96 95.32 10,500 +0.63(+0.67%)
Feb 04, 2021 94.08 94.69 94.07 94.69 9,125 +0.69(+0.73%)
Feb 03, 2021 93.99 94.26 93.70 94.00 10,501 +0.33(+0.35%)
Feb 02, 2021 93.54 94.17 93.54 93.67 45,119 +1.10(+1.19%)
Feb 01, 2021 92.23 92.57 91.44 92.57 9,407 +1.51(+1.66%)
Jan 29, 2021 92.44 92.44 90.65 91.06 14,000 -1.85(-1.99%)
Jan 28, 2021 92.89 93.73 92.52 92.91 12,470 +1.06(+1.15%)
Jan 27, 2021 93.05 93.37 91.71 91.85 14,643 -2.49(-2.63%)
Jan 26, 2021 94.56 94.58 94.30 94.34 10,715 -0.18(-0.19%)
Jan 25, 2021 94.63 94.63 93.69 94.52 6,978 +0.21(+0.22%)
Jan 22, 2021 94.29 94.33 93.82 94.31 12,800 -0.23(-0.24%)
Jan 21, 2021 94.84 94.84 94.20 94.54 12,233 +0.19(+0.20%)
Jan 20, 2021 94.09 94.35 93.70 94.35 7,921 +1.04(+1.12%)
Jan 19, 2021 92.63 93.35 92.63 93.31 12,088 +0.97(+1.05%)
Jan 15, 2021 93.13 93.13 92.28 92.34 15,000 -0.73(-0.79%)
Jan 14, 2021 93.42 93.66 93.07 93.07 16,628 -0.37(-0.40%)
Jan 13, 2021 93.21 93.64 93.11 93.44 7,687 +0.26(+0.28%)
Jan 12, 2021 93.13 93.32 92.65 93.18 22,580 +0.16(+0.17%)
Jan 11, 2021 93.22 93.46 92.82 93.02 12,790 -0.58(-0.62%)
Jan 08, 2021 93.90 93.90 92.53 93.60 14,500 +0.31(+0.33%)
Jan 07, 2021 91.98 93.37 91.98 93.29 23,924 +1.68(+1.83%)
Jan 06, 2021 91.07 92.41 91.07 91.61 369,956 +0.73(+0.80%)
Jan 05, 2021 90.60 91.10 90.24 90.89 11,158 +0.59(+0.65%)
Jan 04, 2021 92.11 92.11 89.68 90.29 18,964 -1.14(-1.25%)
Dec 31, 2020 91.44 91.44 91.44 1,601 +0.52(+0.57%)
Dec 30, 2020 91.41 91.41 90.82 90.92 1,601 +0.00(+0.00%)
Dec 29, 2020 91.74 91.74 90.77 90.92 4,176 +0.01(+0.01%)
Dec 28, 2020 91.14 91.14 90.86 90.91 4,425 +0.80(+0.89%)
Dec 24, 2020 90.07 90.11 89.91 90.11 700 +0.02(+0.02%)
Dec 23, 2020 90.06 90.34 89.95 90.09 4,393 +0.47(+0.53%)
Dec 22, 2020 89.61 89.80 89.54 89.62 9,135 -0.24(-0.26%)
Dec 21, 2020 89.69 90.06 88.81 89.85 5,877 -0.46(-0.51%)
Dec 18, 2020 91.22 91.22 89.75 90.32 5,300 -0.51(-0.57%)
Dec 17, 2020 90.80 90.83 90.61 90.83 6,203 +0.44(+0.49%)
Dec 16, 2020 90.60 90.60 90.04 90.39 7,946 +0.32(+0.35%)
Dec 15, 2020 89.70 90.10 89.40 90.07 1,606 +0.87(+0.97%)
Dec 14, 2020 90.13 90.13 89.14 89.20 16,906 -0.08(-0.09%)
Dec 11, 2020 89.12 89.29 88.63 89.29 1,400 -0.26(-0.29%)
Dec 10, 2020 88.79 89.54 88.79 89.54 3,794 -0.11(-0.12%)
Dec 09, 2020 90.27 90.52 89.65 89.65 4,938 -0.56(-0.62%)
Dec 08, 2020 89.87 90.32 89.87 90.21 2,549 +0.28(+0.32%)
Dec 07, 2020 90.02 90.02 89.65 89.93 4,005 -0.09(-0.10%)
Dec 04, 2020 89.88 90.02 89.80 90.02 14,800 +0.88(+0.99%)
Dec 03, 2020 89.29 89.47 89.14 89.14 1,607 -0.19(-0.21%)
Dec 02, 2020 89.14 89.32 88.57 89.32 4,327 +0.14(+0.15%)
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.