Flexshares US ESG Impact Index (NY: ESG )

87.83 -1.92 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 87.94 87.94 87.15 87.83 2,253 -1.92(-2.14%)
Sep 22, 2022 89.83 89.83 89.47 89.75 1,479 -0.81(-0.90%)
Sep 21, 2022 92.30 92.61 90.56 90.56 4,650 -1.52(-1.65%)
Sep 20, 2022 92.06 92.08 91.62 92.08 1,056 -0.92(-0.99%)
Sep 19, 2022 91.90 93.00 91.90 93.00 4,115 +0.44(+0.48%)
Sep 16, 2022 92.51 92.65 91.83 92.56 5,858 -1.31(-1.40%)
Sep 15, 2022 94.11 94.44 93.47 93.87 2,009 -0.74(-0.78%)
Sep 14, 2022 94.56 94.86 93.92 94.61 4,060 +0.36(+0.38%)
Sep 13, 2022 96.18 96.18 94.26 94.26 2,588 -4.22(-4.29%)
Sep 12, 2022 98.74 98.74 98.36 98.48 2,859 +1.15(+1.18%)
Sep 09, 2022 96.50 97.55 96.50 97.33 7,714 +1.58(+1.65%)
Sep 08, 2022 94.53 95.75 94.53 95.75 4,352 +0.92(+0.97%)
Sep 07, 2022 93.59 94.83 93.35 94.83 2,498 +1.61(+1.73%)
Sep 06, 2022 94.13 94.13 93.00 93.22 3,443 -0.33(-0.36%)
Sep 02, 2022 95.37 95.37 93.32 93.55 3,660 -0.97(-1.03%)
Sep 01, 2022 93.45 94.52 93.45 94.52 2,786 +0.00(+0.00%)
Aug 31, 2022 94.76 95.11 94.36 94.52 6,523 -0.46(-0.48%)
Aug 30, 2022 95.16 95.16 94.47 94.98 1,420 -1.27(-1.32%)
Aug 29, 2022 96.32 96.65 96.02 96.25 2,320 -0.69(-0.71%)
Aug 26, 2022 98.04 98.37 96.76 96.93 2,757 -3.24(-3.23%)
Aug 25, 2022 99.09 100.17 99.09 100.17 2,956 +1.24(+1.25%)
Aug 24, 2022 98.20 99.15 98.20 98.93 1,382 +0.33(+0.34%)
Aug 23, 2022 98.83 98.83 98.60 98.60 1,601 -0.07(-0.07%)
Aug 22, 2022 99.14 99.14 98.67 98.67 572 -2.22(-2.20%)
Aug 19, 2022 101.10 101.10 100.75 100.89 4,995 -1.35(-1.32%)
Aug 18, 2022 102.30 102.32 102.00 102.24 1,731 +0.18(+0.17%)
Aug 17, 2022 102.13 102.60 101.64 102.07 5,398 -0.84(-0.82%)
Aug 16, 2022 102.61 103.39 102.37 102.91 5,421 +0.20(+0.20%)
Aug 15, 2022 101.80 102.73 101.80 102.70 2,886 +0.48(+0.47%)
Aug 12, 2022 101.06 102.23 101.06 102.23 1,091 +1.74(+1.74%)
Aug 11, 2022 101.64 101.64 100.48 100.48 1,577 -0.05(-0.05%)
Aug 10, 2022 99.93 100.54 99.93 100.53 1,475 +2.30(+2.34%)
Aug 09, 2022 98.59 98.59 98.24 98.24 1,922 -0.62(-0.63%)
Aug 08, 2022 99.35 99.38 98.70 98.86 8,141 +0.16(+0.16%)
Aug 05, 2022 98.64 98.95 98.43 98.70 15,592 -0.77(-0.77%)
Aug 04, 2022 99.62 99.62 98.90 99.47 2,792 +0.23(+0.23%)
Aug 03, 2022 98.68 99.83 98.50 99.24 5,763 +1.40(+1.43%)
Aug 02, 2022 97.79 98.81 97.55 97.84 17,724 -0.51(-0.52%)
Aug 01, 2022 98.39 98.92 97.99 98.35 16,388 -0.34(-0.34%)
Jul 29, 2022 97.72 98.71 97.72 98.69 4,436 +1.73(+1.78%)
Jul 28, 2022 96.64 96.96 96.64 96.96 592 +0.85(+0.88%)
Jul 27, 2022 94.05 96.11 94.00 96.11 5,483 +2.74(+2.93%)
Jul 26, 2022 93.74 93.74 93.36 93.37 663 -1.28(-1.36%)
Jul 25, 2022 94.34 94.66 94.34 94.66 4,339 +0.11(+0.12%)
Jul 22, 2022 94.26 94.55 94.26 94.55 634 -1.14(-1.19%)
Jul 21, 2022 94.84 95.69 94.51 95.69 4,073 +1.04(+1.10%)
Jul 20, 2022 94.11 94.82 94.00 94.65 2,438 +0.81(+0.86%)
Jul 19, 2022 93.12 93.84 93.12 93.84 5,546 +2.50(+2.74%)
Jul 18, 2022 93.07 93.07 91.34 91.34 2,074 -0.54(-0.58%)
Jul 15, 2022 91.77 91.88 91.77 91.87 1,475 +2.01(+2.24%)
Jul 14, 2022 89.02 90.14 88.41 89.86 14,684 -0.74(-0.82%)
Jul 13, 2022 89.69 90.94 89.53 90.60 15,834 -0.08(-0.09%)
Jul 12, 2022 91.93 91.93 90.61 90.68 2,968 -0.82(-0.90%)
Jul 11, 2022 91.80 91.96 91.33 91.51 6,117 -1.45(-1.56%)
Jul 08, 2022 92.28 93.28 92.28 92.95 3,629 +0.01(+0.01%)
Jul 07, 2022 92.45 93.03 92.45 92.94 5,446 +1.59(+1.74%)
Jul 06, 2022 90.91 92.00 90.78 91.35 3,401 +0.31(+0.34%)
Jul 05, 2022 89.47 91.04 89.47 91.04 3,150 +0.37(+0.41%)
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.