Flexshares US ESG Impact Index (NY: ESG )

96.43 -1.40 (-1.43%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 67.07 67.07 67.07 67.07 100 +0.42(+0.63%)
Mar 28, 2019 66.43 66.64 66.40 66.64 2,789 +0.29(+0.44%)
Mar 27, 2019 66.35 66.35 66.35 66.35 0 -0.28(-0.42%)
Mar 26, 2019 66.52 66.63 66.52 66.63 170 +0.40(+0.61%)
Mar 25, 2019 66.23 66.23 66.23 66.23 76 -0.13(-0.20%)
Mar 22, 2019 66.36 66.36 66.36 66.36 300 -1.22(-1.80%)
Mar 21, 2019 67.03 67.57 67.03 67.57 5,088 +0.72(+1.08%)
Mar 20, 2019 67.15 67.15 66.85 66.85 254 -0.14(-0.21%)
Mar 19, 2019 67.31 67.31 66.99 66.99 12,348 -0.04(-0.06%)
Mar 18, 2019 66.94 67.03 66.94 67.03 2,452 +0.52(+0.79%)
Mar 15, 2019 66.51 66.51 66.51 66.51 100 +0.09(+0.13%)
Mar 14, 2019 66.44 66.44 66.43 66.43 723 +0.01(+0.01%)
Mar 13, 2019 66.35 66.42 66.34 66.42 17,770 +0.51(+0.77%)
Mar 12, 2019 66.12 66.12 65.91 65.91 434 +0.21(+0.32%)
Mar 11, 2019 65.28 65.70 65.28 65.70 558 +0.97(+1.50%)
Mar 08, 2019 64.32 64.73 64.31 64.73 5,821 -0.13(-0.20%)
Mar 07, 2019 64.85 64.85 64.85 64.85 0 -0.57(-0.87%)
Mar 06, 2019 65.48 65.48 65.35 65.42 417 -0.42(-0.63%)
Mar 05, 2019 65.81 65.97 65.81 65.84 1,668 -0.08(-0.12%)
Mar 04, 2019 66.53 66.53 65.92 65.92 14,852 -0.26(-0.40%)
Mar 01, 2019 66.29 66.29 66.16 66.18 1,003 +0.45(+0.68%)
Feb 28, 2019 65.92 65.92 65.73 65.73 480 -0.24(-0.36%)
Feb 27, 2019 65.83 65.97 65.83 65.97 2,770 +0.04(+0.06%)
Feb 26, 2019 66.00 66.00 65.93 65.93 369 +0.02(+0.03%)
Feb 25, 2019 66.27 66.27 65.91 65.91 346 +0.14(+0.21%)
Feb 22, 2019 65.77 65.77 65.77 65.77 200 +0.48(+0.73%)
Feb 21, 2019 65.30 65.30 65.30 65.30 131 -0.16(-0.25%)
Feb 20, 2019 65.45 65.53 65.35 65.46 3,977 +0.01(+0.02%)
Feb 19, 2019 65.00 65.53 65.00 65.44 8,204 +0.20(+0.31%)
Feb 15, 2019 65.17 65.24 65.17 65.24 1,505 +0.69(+1.06%)
Feb 14, 2019 64.57 64.61 64.39 64.56 11,223 -0.22(-0.33%)
Feb 13, 2019 64.89 64.89 64.77 64.77 165 +0.21(+0.32%)
Feb 12, 2019 64.39 64.69 64.39 64.57 2,746 +0.77(+1.20%)
Feb 11, 2019 63.80 63.80 63.79 63.80 296 +0.15(+0.23%)
Feb 08, 2019 63.49 63.68 63.30 63.65 20,878 -0.01(-0.02%)
Feb 07, 2019 63.92 64.05 63.37 63.66 3,653 -0.72(-1.11%)
Feb 06, 2019 64.49 64.49 64.36 64.38 5,891 -0.13(-0.20%)
Feb 05, 2019 64.49 64.51 64.49 64.51 373 +0.32(+0.50%)
Feb 04, 2019 64.19 64.19 64.19 64.19 0 +0.39(+0.61%)
Feb 01, 2019 64.04 64.04 63.80 63.80 2,308 -0.01(-0.02%)
Jan 31, 2019 63.39 63.81 63.39 63.81 2,433 +0.67(+1.07%)
Jan 30, 2019 62.70 63.13 62.67 63.13 1,428 +1.05(+1.69%)
Jan 29, 2019 62.27 62.38 62.06 62.09 5,767 -0.18(-0.29%)
Jan 28, 2019 62.04 62.27 62.04 62.26 5,200 -0.55(-0.87%)
Jan 25, 2019 63.07 63.07 62.81 62.81 1,003 +0.43(+0.69%)
Jan 24, 2019 62.40 62.44 62.16 62.38 4,008 +0.00(+0.00%)
Jan 23, 2019 62.75 62.75 62.34 62.38 1,593 +0.16(+0.26%)
Jan 22, 2019 62.65 62.65 62.00 62.22 17,465 -0.89(-1.40%)
Jan 18, 2019 62.85 63.16 62.85 63.11 2,609 +0.74(+1.18%)
Jan 17, 2019 62.01 62.37 62.01 62.37 1,285 +0.38(+0.61%)
Jan 16, 2019 62.00 62.00 62.00 62.00 150 +0.25(+0.41%)
Jan 15, 2019 61.75 61.75 61.72 61.74 1,095 +0.69(+1.13%)
Jan 14, 2019 61.13 61.13 61.05 61.05 151 -0.34(-0.55%)
Jan 11, 2019 61.27 61.39 61.13 61.39 1,405 -0.06(-0.10%)
Jan 10, 2019 60.94 61.45 60.94 61.45 3,351 +0.26(+0.42%)
Jan 09, 2019 61.21 61.21 61.12 61.19 2,563 +0.28(+0.46%)
Jan 08, 2019 60.96 61.06 60.41 60.91 7,261 +0.37(+0.61%)
Jan 07, 2019 59.96 60.62 59.96 60.54 1,299 +0.55(+0.91%)
Jan 04, 2019 59.28 59.99 59.28 59.99 13,350 +2.08(+3.60%)
Jan 03, 2019 58.64 58.91 57.91 57.91 5,254 -1.59(-2.67%)
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.