Flexshares US ESG Impact Index (NY: ESG )

97.32 -0.79 (-0.81%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 75.10 75.10 74.90 74.90 200 -0.34(-0.45%)
Nov 27, 2019 75.11 75.24 75.07 75.24 1,300 +0.32(+0.42%)
Nov 26, 2019 74.84 74.92 74.76 74.92 1,264 +0.29(+0.39%)
Nov 25, 2019 74.59 74.63 74.59 74.63 107 +0.54(+0.73%)
Nov 22, 2019 74.12 74.12 74.08 74.08 4,600 +0.13(+0.17%)
Nov 21, 2019 73.92 74.01 73.92 73.96 677 -0.05(-0.07%)
Nov 20, 2019 74.36 74.36 74.01 74.01 2,938 -0.32(-0.42%)
Nov 19, 2019 74.35 74.35 74.32 74.32 290 -0.02(-0.03%)
Nov 18, 2019 74.13 74.45 74.13 74.35 23,978 +0.02(+0.03%)
Nov 15, 2019 74.29 74.34 74.29 74.33 1,300 +0.45(+0.60%)
Nov 14, 2019 73.96 73.96 73.88 73.88 2,364 -0.02(-0.03%)
Nov 13, 2019 73.96 73.96 73.90 73.90 127 +0.07(+0.10%)
Nov 12, 2019 73.83 73.83 73.83 73.83 21 +0.11(+0.15%)
Nov 11, 2019 73.68 73.73 73.68 73.72 1,606 -0.18(-0.24%)
Nov 08, 2019 73.71 73.90 73.71 73.90 200 +0.21(+0.28%)
Nov 07, 2019 73.98 73.99 73.68 73.69 2,938 +0.30(+0.41%)
Nov 06, 2019 73.28 73.42 73.28 73.39 1,258 +0.02(+0.02%)
Nov 05, 2019 73.37 73.37 73.37 73.37 32 -0.02(-0.02%)
Nov 04, 2019 73.44 73.48 73.39 73.39 969 +0.42(+0.58%)
Nov 01, 2019 72.83 72.97 72.83 72.97 3,300 +0.75(+1.04%)
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%)
Oct 01, 2019 71.20 71.25 70.04 70.04 1,435 -0.88(-1.24%)
Sep 30, 2019 70.83 70.98 70.83 70.92 4,569 +0.45(+0.63%)
Sep 27, 2019 71.02 71.02 70.48 70.48 2,900 -0.36(-0.51%)
Sep 26, 2019 70.83 70.84 70.73 70.84 413 -0.25(-0.35%)
Sep 25, 2019 70.46 71.09 70.46 71.09 261 +0.52(+0.74%)
Sep 24, 2019 71.68 71.68 70.54 70.57 2,615 -0.71(-0.99%)
Sep 23, 2019 71.07 71.27 71.07 71.27 118 -0.04(-0.06%)
Sep 20, 2019 71.85 71.85 71.27 71.32 2,100 -0.54(-0.75%)
Sep 19, 2019 72.12 72.14 71.86 71.86 4,761 +0.08(+0.11%)
Sep 18, 2019 71.59 71.78 71.38 71.78 13,587 -0.03(-0.05%)
Sep 17, 2019 71.67 71.81 71.60 71.81 1,256 +0.23(+0.33%)
Sep 16, 2019 71.65 71.65 71.58 71.58 811 -0.30(-0.42%)
Sep 13, 2019 71.92 71.96 71.77 71.88 4,200 -0.14(-0.19%)
Sep 12, 2019 71.94 72.21 71.80 72.02 4,919 +0.39(+0.54%)
Sep 11, 2019 71.28 71.63 71.28 71.63 739 +0.62(+0.87%)
Sep 10, 2019 71.09 71.09 70.97 71.01 2,038 -0.23(-0.33%)
Sep 09, 2019 71.50 71.50 71.05 71.24 4,402 +0.16(+0.23%)
Sep 06, 2019 71.17 71.23 71.08 71.08 2,200 -0.07(-0.10%)
Sep 05, 2019 71.29 71.29 71.11 71.15 8,444 +1.01(+1.44%)
Sep 04, 2019 69.83 70.14 69.83 70.14 4,490 +0.79(+1.14%)
Sep 03, 2019 69.30 69.35 69.13 69.35 3,388 -0.45(-0.64%)
Aug 30, 2019 69.74 69.80 69.69 69.80 1,000 +0.01(+0.01%)
Aug 29, 2019 69.79 69.79 69.79 69.79 11 +0.90(+1.31%)
Aug 28, 2019 68.10 68.88 68.10 68.88 43,496 +0.37(+0.55%)
Aug 27, 2019 68.51 68.51 68.51 68.51 154 -0.03(-0.04%)
Aug 26, 2019 68.40 68.54 68.20 68.54 1,289 +0.87(+1.29%)
Aug 23, 2019 68.44 68.44 67.67 67.67 100 -2.11(-3.03%)
Aug 22, 2019 69.79 69.79 69.74 69.78 770 -0.03(-0.05%)
Aug 21, 2019 69.85 69.90 69.82 69.82 894 +0.54(+0.77%)
Aug 20, 2019 69.46 69.78 69.28 69.28 4,920 -0.61(-0.88%)
Aug 19, 2019 69.92 69.94 69.89 69.89 906 +0.80(+1.16%)
Aug 16, 2019 68.65 69.09 68.56 69.09 9,100 +1.01(+1.48%)
Aug 15, 2019 68.12 68.12 67.87 68.08 2,757 +0.09(+0.13%)
Aug 14, 2019 68.86 68.86 67.99 67.99 2,336 -1.96(-2.80%)
Aug 13, 2019 68.94 70.29 68.90 69.95 2,315 +0.56(+0.81%)
Aug 12, 2019 69.39 69.39 69.39 69.39 444 -0.33(-0.47%)
Aug 09, 2019 69.61 69.72 69.41 69.72 600 -0.39(-0.55%)
Aug 08, 2019 69.69 70.11 69.68 70.11 3,461 +1.21(+1.76%)
Aug 07, 2019 67.94 68.99 67.94 68.89 2,152 +0.05(+0.07%)
Aug 06, 2019 68.40 68.84 68.11 68.84 3,354 +0.79(+1.17%)
Aug 05, 2019 68.86 68.86 67.73 68.05 549 -2.04(-2.91%)
Aug 02, 2019 70.02 70.33 69.85 70.09 11,200 -0.59(-0.83%)
Aug 01, 2019 72.05 72.05 70.68 70.68 216 -0.73(-1.02%)
Jul 31, 2019 72.17 72.21 71.40 71.40 1,920 -0.67(-0.93%)
Jul 30, 2019 72.14 72.14 72.08 72.08 100 -0.23(-0.31%)
Jul 29, 2019 72.24 72.30 72.24 72.30 480 -0.12(-0.17%)
Jul 26, 2019 72.16 72.43 72.16 72.43 700 +0.62(+0.87%)
Jul 25, 2019 72.06 72.06 71.74 71.80 340 -0.40(-0.56%)
Jul 24, 2019 72.02 72.21 72.02 72.21 119 +0.32(+0.44%)
Jul 23, 2019 71.70 71.93 71.55 71.89 3,274 +0.47(+0.66%)
Jul 22, 2019 71.30 71.42 71.30 71.42 100 +0.23(+0.32%)
Jul 19, 2019 71.84 71.84 71.19 71.19 300 -0.40(-0.56%)
Jul 18, 2019 71.11 71.59 71.11 71.59 496 +0.12(+0.17%)
Jul 17, 2019 71.73 71.73 71.47 71.47 434 -0.41(-0.57%)
Jul 16, 2019 72.02 72.10 71.87 71.87 43,370 -0.16(-0.23%)
Jul 15, 2019 72.05 72.05 71.95 72.03 2,340 +0.01(+0.01%)
Jul 12, 2019 72.03 72.03 72.03 72.03 100 +0.45(+0.63%)
Jul 11, 2019 71.50 71.62 71.43 71.57 1,261 +0.12(+0.16%)
Jul 10, 2019 71.45 71.45 71.45 71.45 16 +0.42(+0.59%)
Jul 09, 2019 70.87 71.03 70.87 71.03 1,917 +0.08(+0.12%)
Jul 08, 2019 70.86 70.95 70.86 70.95 1,192 -0.22(-0.31%)
Jul 05, 2019 70.95 71.24 70.95 71.17 2,900 -0.07(-0.10%)
Jul 03, 2019 71.01 71.24 71.01 71.24 100 +0.60(+0.84%)
Jul 02, 2019 70.61 70.64 70.54 70.64 2,490 +0.20(+0.29%)
Jul 01, 2019 70.81 70.81 70.44 70.44 2,351 +0.61(+0.87%)
Jun 28, 2019 69.66 69.83 69.66 69.83 300 +0.34(+0.49%)
Jun 27, 2019 69.52 69.54 69.44 69.49 2,549 +0.21(+0.31%)
Jun 26, 2019 69.53 69.53 69.28 69.28 352 +0.03(+0.04%)
Jun 25, 2019 69.72 69.72 69.25 69.25 378 -0.78(-1.11%)
Jun 24, 2019 70.23 70.23 70.03 70.03 1,727 -0.10(-0.14%)
Jun 21, 2019 70.17 70.29 70.13 70.13 1,300 -0.44(-0.62%)
Jun 20, 2019 70.64 70.64 70.37 70.56 699 +0.67(+0.96%)
Jun 19, 2019 69.70 69.92 69.63 69.89 2,604 +0.30(+0.43%)
Jun 18, 2019 69.50 69.93 69.50 69.60 720 +0.63(+0.91%)
Jun 17, 2019 69.08 69.11 68.97 68.97 20,614 -0.16(-0.24%)
Jun 14, 2019 68.90 69.13 68.90 69.13 500 +0.16(+0.24%)
Jun 13, 2019 68.96 68.97 68.96 68.97 363 +0.23(+0.34%)
Jun 12, 2019 68.73 68.77 68.73 68.73 1,616 -0.17(-0.25%)
Jun 11, 2019 69.32 69.32 68.90 68.90 612 +0.03(+0.04%)
Jun 10, 2019 69.13 69.16 68.87 68.87 2,062 +0.37(+0.54%)
Jun 07, 2019 68.27 68.64 68.27 68.50 5,000 +0.80(+1.17%)
Jun 06, 2019 67.41 67.71 67.40 67.71 1,500 +0.43(+0.63%)
Jun 05, 2019 66.77 67.28 66.77 67.28 189 +0.62(+0.93%)
Jun 04, 2019 65.87 66.67 65.87 66.67 610 +1.41(+2.16%)
Jun 03, 2019 65.66 65.66 65.26 65.26 2,649 -0.31(-0.48%)
May 31, 2019 65.80 65.80 65.57 65.57 100 -0.89(-1.34%)
May 30, 2019 66.37 66.46 66.31 66.46 775 +0.09(+0.13%)
May 29, 2019 66.44 66.44 66.38 66.38 715 -0.44(-0.66%)
May 28, 2019 67.27 67.27 66.82 66.82 674 -0.50(-0.74%)
May 24, 2019 67.32 67.32 67.32 67.32 100 +0.13(+0.20%)
May 23, 2019 67.11 67.18 67.11 67.18 437 -0.92(-1.35%)
May 22, 2019 68.05 68.24 68.00 68.10 4,434 -0.19(-0.28%)
May 21, 2019 68.35 68.38 68.30 68.30 1,290 +0.58(+0.85%)
May 20, 2019 67.72 67.82 67.72 67.72 906 -0.47(-0.69%)
May 17, 2019 67.96 68.75 67.96 68.19 600 -0.32(-0.46%)
May 16, 2019 68.15 68.51 68.15 68.51 529 +0.65(+0.95%)
May 15, 2019 67.84 67.86 67.83 67.86 2,579 +0.38(+0.56%)
May 14, 2019 67.26 67.75 67.22 67.49 1,266 +0.63(+0.94%)
May 13, 2019 67.37 67.37 66.68 66.86 2,573 -1.66(-2.42%)
May 10, 2019 67.74 68.52 67.24 68.52 900 +0.20(+0.29%)
May 09, 2019 68.22 68.35 68.07 68.32 8,438 -0.29(-0.42%)
May 08, 2019 68.61 68.61 68.61 68.61 215 -0.08(-0.11%)
May 07, 2019 68.69 68.69 68.69 68.69 226 -1.17(-1.67%)
May 06, 2019 69.00 69.94 69.00 69.86 5,934 -0.33(-0.46%)
May 03, 2019 69.74 70.18 69.74 70.18 400 +0.76(+1.10%)
May 02, 2019 69.63 69.70 69.40 69.42 1,896 -0.24(-0.34%)
May 01, 2019 70.19 70.19 69.66 69.66 10,283 -0.40(-0.57%)
Apr 30, 2019 69.92 70.06 69.92 70.06 4,905 +0.02(+0.03%)
Apr 29, 2019 70.03 70.15 70.01 70.03 2,812 +0.16(+0.23%)
Apr 26, 2019 69.48 69.87 69.48 69.87 400 +0.24(+0.34%)
Apr 25, 2019 69.61 69.70 69.55 69.63 1,047 -0.01(-0.01%)
Apr 24, 2019 69.69 69.81 69.64 69.64 508 -0.08(-0.12%)
Apr 23, 2019 69.75 69.76 69.70 69.72 7,498 +0.57(+0.83%)
Apr 22, 2019 69.15 69.18 69.15 69.15 656 +0.10(+0.15%)
Apr 18, 2019 69.06 69.13 69.05 69.05 500 +0.08(+0.12%)
Apr 17, 2019 68.99 69.01 68.93 68.97 5,436 -0.05(-0.07%)
Apr 16, 2019 69.06 69.06 69.02 69.02 116 +0.00(+0.01%)
Apr 15, 2019 68.86 69.03 68.86 69.01 1,380 +0.00(+0.00%)
Apr 12, 2019 68.95 69.01 68.95 69.01 600 +0.48(+0.70%)
Apr 11, 2019 68.64 68.64 68.53 68.53 339 +0.01(+0.01%)
Apr 10, 2019 68.49 68.52 68.49 68.52 1,854 +0.32(+0.47%)
Apr 09, 2019 68.31 68.32 68.21 68.21 1,256 -0.42(-0.61%)
Apr 08, 2019 68.42 68.62 68.42 68.62 307 +0.16(+0.23%)
Apr 05, 2019 68.50 68.50 68.43 68.46 300 +0.26(+0.38%)
Apr 04, 2019 68.20 68.20 68.20 68.20 22 +0.08(+0.12%)
Apr 03, 2019 68.26 68.26 67.96 68.12 2,772 +0.21(+0.32%)
Apr 02, 2019 67.82 67.91 67.82 67.91 255 +0.02(+0.03%)
Apr 01, 2019 67.53 67.89 67.53 67.89 429 +0.82(+1.22%)
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%)
Jan 02, 2019 58.92 59.67 58.90 59.50 1,774 +0.34(+0.58%)
Dec 31, 2018 59.12 59.28 59.07 59.16 4,617 +0.33(+0.56%)
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.