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 (%)
Mar 31, 2022 110.88 110.88 109.64 109.64 2,017 -1.44(-1.30%)
Mar 30, 2022 111.67 111.73 110.93 111.09 6,450 -1.07(-0.96%)
Mar 29, 2022 111.11 112.16 111.11 112.16 4,419 +1.48(+1.34%)
Mar 28, 2022 109.21 110.68 109.21 110.68 3,015 +1.29(+1.18%)
Mar 25, 2022 109.56 109.56 108.95 109.39 2,160 +0.51(+0.47%)
Mar 24, 2022 108.01 108.88 107.96 108.88 2,410 +1.15(+1.07%)
Mar 23, 2022 108.05 108.69 107.64 107.73 3,333 -1.40(-1.28%)
Mar 22, 2022 108.76 109.13 108.49 109.13 8,723 +1.44(+1.34%)
Mar 21, 2022 107.62 107.83 107.07 107.69 4,534 +0.04(+0.03%)
Mar 18, 2022 105.63 107.65 105.63 107.65 5,730 +1.13(+1.06%)
Mar 17, 2022 105.21 106.53 105.21 106.53 2,881 +1.34(+1.28%)
Mar 16, 2022 104.14 105.18 102.95 105.18 5,981 +2.07(+2.00%)
Mar 15, 2022 101.68 103.15 101.68 103.11 2,678 +2.09(+2.07%)
Mar 14, 2022 102.33 102.61 100.85 101.02 15,773 -0.86(-0.85%)
Mar 11, 2022 103.83 103.91 101.89 101.89 2,650 -1.29(-1.25%)
Mar 10, 2022 102.74 103.18 103.18 7,672 -0.30(-0.29%)
Mar 09, 2022 102.98 103.99 102.80 103.48 5,567 +2.11(+2.08%)
Mar 08, 2022 101.44 103.35 101.29 101.37 3,131 -0.52(-0.51%)
Mar 07, 2022 104.14 104.45 101.89 101.89 7,157 -2.63(-2.52%)
Mar 04, 2022 103.98 104.52 103.73 104.52 16,906 -0.88(-0.83%)
Mar 03, 2022 105.57 106.02 105.29 105.40 1,570 -0.80(-0.75%)
Mar 02, 2022 104.88 106.23 104.88 106.20 2,278 +1.73(+1.65%)
Mar 01, 2022 105.60 105.60 103.92 104.47 6,665 -1.15(-1.09%)
Feb 28, 2022 105.03 106.01 104.47 105.62 6,899 -0.59(-0.56%)
Feb 25, 2022 104.28 106.21 104.45 106.21 14,386 +2.30(+2.21%)
Feb 24, 2022 102.00 103.91 100.01 103.91 7,893 +1.60(+1.56%)
Feb 23, 2022 105.29 105.29 102.25 102.31 12,093 -1.92(-1.84%)
Feb 22, 2022 104.69 105.72 103.50 104.23 18,679 -0.98(-0.93%)
Feb 18, 2022 105.21 0 -1.21(-1.14%)
Feb 17, 2022 107.61 107.61 106.42 106.42 7,057 -2.15(-1.98%)
Feb 16, 2022 107.88 108.90 107.85 108.57 7,790 -0.02(-0.02%)
Feb 15, 2022 108.34 108.63 108.06 108.59 6,950 +1.73(+1.62%)
Feb 14, 2022 107.28 107.43 106.21 106.86 8,663 -0.22(-0.21%)
Feb 11, 2022 109.82 109.82 107.08 107.08 14,762 -2.51(-2.29%)
Feb 10, 2022 110.28 111.17 109.19 109.59 8,424 -1.84(-1.65%)
Feb 09, 2022 111.15 111.52 110.98 111.43 4,937 +1.70(+1.55%)
Feb 08, 2022 109.25 110.07 108.88 109.73 11,480 +0.63(+0.58%)
Feb 07, 2022 109.68 110.08 109.10 109.10 5,385 -0.71(-0.64%)
Feb 04, 2022 109.05 110.53 108.62 109.80 1,913 +0.94(+0.86%)
Feb 03, 2022 110.13 108.70 108.86 11,764 -3.14(-2.80%)
Feb 02, 2022 111.64 112.01 111.54 112.00 6,090 +0.95(+0.86%)
Feb 01, 2022 109.84 111.06 109.72 111.05 15,662 +0.68(+0.62%)
Jan 31, 2022 108.25 110.37 110.37 13,129 +2.06(+1.90%)
Jan 28, 2022 105.60 108.31 105.37 108.31 8,214 +2.48(+2.35%)
Jan 27, 2022 107.71 107.71 105.78 105.83 3,451 -0.55(-0.52%)
Jan 26, 2022 108.33 108.86 105.86 106.37 7,942 -0.45(-0.42%)
Jan 25, 2022 105.61 107.35 105.51 106.82 7,794 -1.17(-1.08%)
Jan 24, 2022 106.36 107.99 103.66 107.99 27,164 +0.14(+0.13%)
Jan 21, 2022 109.29 109.67 107.85 107.85 42,048 -1.55(-1.42%)
Jan 20, 2022 111.45 112.10 109.40 109.40 10,609 -1.45(-1.31%)
Jan 19, 2022 112.19 112.21 110.85 110.85 28,424 -0.86(-0.77%)
Jan 18, 2022 112.71 112.73 111.71 111.71 8,277 -2.16(-1.89%)
Jan 14, 2022 113.87 0 -0.07(-0.06%)
Jan 13, 2022 115.83 115.83 113.94 113.94 9,140 -1.71(-1.48%)
Jan 12, 2022 115.98 115.98 115.53 115.65 5,676 +0.46(+0.40%)
Jan 11, 2022 113.72 115.20 113.72 115.18 3,703 +1.06(+0.93%)
Jan 10, 2022 113.71 114.19 112.12 114.12 10,077 -0.32(-0.28%)
Jan 07, 2022 115.00 115.01 114.00 114.44 5,461 -0.11(-0.10%)
Jan 06, 2022 114.89 115.14 114.34 114.55 5,272 -0.42(-0.37%)
Jan 05, 2022 116.86 117.01 114.97 114.97 6,873 -2.26(-1.92%)
Jan 04, 2022 117.25 117.64 116.66 117.23 7,167 -0.02(-0.02%)
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.