Flexshares US ESG Impact Index (NY: ESG )

97.83 -0.29 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.69 93.33 92.69 92.98 1,634 -0.86(-0.92%)
Oct 28, 2022 92.14 93.84 92.06 93.84 4,409 +2.22(+2.43%)
Oct 27, 2022 92.32 92.50 91.62 91.62 6,510 -0.89(-0.97%)
Oct 26, 2022 92.93 92.93 92.51 92.51 1,153 -0.52(-0.56%)
Oct 25, 2022 92.64 93.03 92.64 93.03 710 +1.46(+1.60%)
Oct 24, 2022 90.71 91.57 90.71 91.57 627 +0.96(+1.05%)
Oct 21, 2022 89.07 90.61 89.07 90.61 6,244 +2.46(+2.79%)
Oct 20, 2022 89.77 89.77 88.15 88.15 7,512 -0.91(-1.02%)
Oct 19, 2022 89.34 89.34 88.63 89.06 5,327 -0.21(-0.23%)
Oct 18, 2022 89.49 89.49 89.18 89.27 1,414 +0.80(+0.90%)
Oct 17, 2022 87.48 88.54 87.48 88.47 2,184 +2.39(+2.77%)
Oct 14, 2022 88.66 88.95 86.09 86.09 7,221 -2.05(-2.32%)
Oct 13, 2022 84.89 88.30 84.89 88.13 10,312 +2.09(+2.43%)
Oct 12, 2022 86.19 86.44 85.75 86.04 4,157 +0.12(+0.15%)
Oct 11, 2022 85.47 87.04 85.47 85.92 2,991 -0.79(-0.91%)
Oct 10, 2022 87.19 87.24 86.25 86.70 2,983 -0.68(-0.78%)
Oct 07, 2022 88.33 88.33 87.15 87.38 1,369 -2.67(-2.97%)
Oct 06, 2022 90.49 90.70 90.00 90.05 3,752 -0.66(-0.73%)
Oct 05, 2022 89.88 90.71 89.23 90.71 2,981 +0.04(+0.04%)
Oct 04, 2022 90.48 90.73 89.96 90.68 7,378 +2.76(+3.14%)
Oct 03, 2022 86.43 88.25 86.38 87.92 1,913 +2.00(+2.33%)
Sep 30, 2022 86.89 87.80 85.92 85.92 1,687 -1.38(-1.58%)
Sep 29, 2022 88.20 88.20 86.41 87.30 10,932 -1.79(-2.01%)
Sep 28, 2022 87.02 89.22 87.02 89.09 16,591 +2.28(+2.63%)
Sep 27, 2022 87.81 88.23 86.48 86.81 10,907 -0.41(-0.47%)
Sep 26, 2022 87.67 88.37 86.97 87.22 10,671 -0.61(-0.69%)
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%)
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.