Flexshares US ESG Impact Index (NY: ESG )

101.73 -1.22 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.10 72.22 72.07 72.22 1,818 -0.27(-0.37%)
Oct 30, 2019 72.25 72.56 72.21 72.48 990 +0.16(+0.22%)
Oct 29, 2019 72.43 72.43 72.33 72.33 1,086 -0.13(-0.18%)
Oct 28, 2019 72.47 72.47 72.44 72.46 2,490 +0.38(+0.53%)
Oct 25, 2019 72.09 72.09 72.08 72.08 200 +0.41(+0.57%)
Oct 24, 2019 71.59 71.76 71.51 71.67 4,804 +0.18(+0.25%)
Oct 23, 2019 71.36 71.49 71.33 71.49 7,003 +0.11(+0.16%)
Oct 22, 2019 71.67 71.75 71.38 71.38 1,693 -0.26(-0.36%)
Oct 21, 2019 71.44 71.64 71.44 71.64 2,703 +0.45(+0.64%)
Oct 18, 2019 71.25 71.25 71.19 71.19 1,300 -0.09(-0.13%)
Oct 17, 2019 71.27 71.34 71.26 71.28 2,066 +0.15(+0.21%)
Oct 16, 2019 71.18 71.18 71.13 71.13 234 -0.17(-0.24%)
Oct 15, 2019 71.30 71.30 71.30 71.30 125 +0.63(+0.89%)
Oct 14, 2019 70.74 70.74 70.66 70.67 945 -0.09(-0.13%)
Oct 11, 2019 70.95 70.95 70.72 70.76 900 +0.81(+1.16%)
Oct 10, 2019 70.13 70.13 69.95 69.95 326 +0.44(+0.64%)
Oct 09, 2019 69.40 69.65 69.32 69.51 1,106 +0.67(+0.97%)
Oct 08, 2019 69.51 69.51 68.84 68.84 2,012 -1.16(-1.66%)
Oct 07, 2019 70.11 70.11 69.99 69.99 2,064 -0.26(-0.37%)
Oct 04, 2019 69.60 70.25 69.60 70.25 1,200 +1.11(+1.60%)
Oct 03, 2019 68.62 69.14 68.46 69.14 8,583 +0.44(+0.65%)
Oct 02, 2019 68.87 68.87 68.48 68.70 8,301 -1.35(-1.92%)
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.