Flexshares US ESG Impact Index (NY: ESG )

107.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 107.55 107.55 107.30 107.42 2,440 -0.48(-0.44%)
Jul 29, 2021 108.07 108.21 107.90 107.90 4,586 +0.32(+0.29%)
Jul 28, 2021 107.93 107.93 107.38 107.58 1,388 +0.06(+0.06%)
Jul 27, 2021 108.13 108.13 107.05 107.52 7,634 -0.76(-0.70%)
Jul 26, 2021 107.93 108.28 107.81 108.28 4,444 +0.45(+0.42%)
Jul 23, 2021 107.42 107.83 107.08 107.83 3,223 +1.09(+1.02%)
Jul 22, 2021 106.33 106.74 106.33 106.74 2,589 +0.18(+0.17%)
Jul 21, 2021 106.21 106.64 106.14 106.56 9,750 +0.87(+0.82%)
Jul 20, 2021 104.17 105.85 104.17 105.69 2,653 +1.82(+1.75%)
Jul 19, 2021 104.04 104.31 103.53 103.87 9,818 -1.73(-1.63%)
Jul 16, 2021 106.20 106.20 105.60 105.60 5,121 -0.75(-0.71%)
Jul 15, 2021 106.71 106.71 106.01 106.35 4,543 -0.36(-0.34%)
Jul 14, 2021 106.89 107.03 106.61 106.71 2,832 -0.18(-0.17%)
Jul 13, 2021 107.29 107.29 106.88 106.89 3,590 -0.33(-0.30%)
Jul 12, 2021 106.98 107.22 106.95 107.22 3,656 +0.40(+0.37%)
Jul 09, 2021 106.39 106.82 106.39 106.82 2,816 +1.31(+1.24%)
Jul 08, 2021 105.16 105.76 104.94 105.51 7,099 -0.89(-0.84%)
Jul 07, 2021 106.57 106.57 106.26 106.40 3,591 +0.37(+0.35%)
Jul 06, 2021 106.62 106.62 105.56 106.03 7,693 -0.33(-0.31%)
Jul 02, 2021 105.92 106.49 105.87 106.36 69,901 +0.89(+0.84%)
Jul 01, 2021 105.30 105.48 105.27 105.47 2,143 +0.40(+0.38%)
Jun 30, 2021 104.54 105.08 104.54 105.08 2,346 +0.19(+0.19%)
Jun 29, 2021 105.01 105.01 104.81 104.88 4,219 -0.01(-0.01%)
Jun 28, 2021 104.85 104.89 104.45 104.89 1,772 +0.40(+0.39%)
Jun 25, 2021 104.35 104.50 104.35 104.49 1,902 +0.22(+0.21%)
Jun 24, 2021 104.29 104.29 104.18 104.27 3,245 +0.70(+0.68%)
Jun 23, 2021 103.29 103.73 103.29 103.57 2,384 +0.06(+0.06%)
Jun 22, 2021 103.00 103.69 102.76 103.51 3,175 +0.69(+0.67%)
Jun 21, 2021 101.70 102.87 101.70 102.82 5,961 +1.08(+1.06%)
Jun 18, 2021 101.94 102.04 101.65 101.73 5,327 -1.54(-1.50%)
Jun 17, 2021 103.00 103.35 103.00 103.28 3,319 -0.03(-0.03%)
Jun 16, 2021 103.96 103.96 103.22 103.31 2,136 -0.47(-0.45%)
Jun 15, 2021 103.85 103.85 103.75 103.78 1,309 -0.21(-0.20%)
Jun 14, 2021 104.09 104.09 103.58 103.99 2,766 +0.21(+0.21%)
Jun 11, 2021 104.11 104.11 103.52 103.77 2,161 +0.06(+0.05%)
Jun 10, 2021 103.28 103.83 103.28 103.72 2,236 +0.52(+0.50%)
Jun 09, 2021 103.30 103.49 103.20 103.20 2,833 -0.15(-0.14%)
Jun 08, 2021 103.25 103.40 103.22 103.34 2,562 +0.05(+0.05%)
Jun 07, 2021 103.39 103.39 103.03 103.29 1,577 +0.07(+0.07%)
Jun 04, 2021 103.07 103.22 103.07 103.22 1,109 +0.95(+0.93%)
Jun 03, 2021 101.77 102.38 101.77 102.27 2,492 -0.33(-0.32%)
Jun 02, 2021 102.61 102.61 102.50 102.60 1,640 +0.29(+0.28%)
Jun 01, 2021 103.37 103.37 102.31 102.31 3,934 -0.25(-0.24%)
May 28, 2021 102.78 102.78 102.56 102.56 2,942 +0.10(+0.10%)
May 27, 2021 102.68 102.72 102.36 102.46 2,988 +0.17(+0.17%)
May 26, 2021 101.96 102.50 101.96 102.29 55,838 +0.15(+0.15%)
May 25, 2021 102.46 102.46 102.09 102.14 22,335 -0.27(-0.26%)
May 24, 2021 102.22 102.67 102.22 102.41 14,408 +0.94(+0.92%)
May 21, 2021 101.45 101.93 101.32 101.47 27,143 +0.08(+0.08%)
May 20, 2021 100.14 101.64 100.14 101.39 33,761 +1.21(+1.21%)
May 19, 2021 98.90 100.18 98.90 100.18 11,151 -0.29(-0.29%)
May 18, 2021 101.48 101.52 100.47 100.47 65,311 -1.01(-1.00%)
May 17, 2021 101.76 101.76 101.13 101.48 4,735 -0.35(-0.34%)
May 14, 2021 101.25 101.96 101.25 101.84 31,364 +1.46(+1.46%)
May 13, 2021 99.38 100.70 99.38 100.37 5,077 +1.24(+1.25%)
May 12, 2021 100.38 101.03 99.10 99.13 12,273 -2.07(-2.04%)
May 11, 2021 101.13 101.20 100.46 101.20 10,719 -1.11(-1.08%)
May 10, 2021 103.57 103.57 102.30 102.30 4,557 -0.99(-0.96%)
May 07, 2021 103.00 103.39 102.87 103.29 4,051 +0.82(+0.80%)
May 06, 2021 102.01 102.47 101.43 102.47 2,282 +0.75(+0.73%)
May 05, 2021 101.90 102.14 101.72 101.72 4,487 +0.20(+0.20%)
May 04, 2021 102.03 102.03 100.76 101.52 6,536 -0.68(-0.66%)
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.