Flexshares US ESG Impact Index (NY: ESG )

103.29 +0.82 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.27(+0.41%)
Mar 15, 2019 66.76 66.76 66.76 66.76 100 +0.09(+0.13%)
Mar 14, 2019 66.69 66.69 66.68 66.68 721 +0.01(+0.01%)
Mar 13, 2019 66.60 66.67 66.59 66.67 17,704 +0.51(+0.77%)
Mar 12, 2019 66.37 66.37 66.16 66.16 433 +0.21(+0.32%)
Mar 11, 2019 65.53 65.95 65.53 65.95 556 +0.98(+1.50%)
Mar 08, 2019 64.56 64.97 64.55 64.97 5,800 -0.13(-0.20%)
Mar 07, 2019 65.10 65.10 65.10 65.10 0 -0.57(-0.87%)
Mar 06, 2019 65.73 65.73 65.60 65.67 416 -0.42(-0.63%)
Mar 05, 2019 66.06 66.22 66.06 66.09 1,662 -0.08(-0.12%)
Mar 04, 2019 66.78 66.78 66.17 66.17 14,797 -0.26(-0.40%)
Mar 01, 2019 66.54 66.54 66.41 66.43 1,000 +0.45(+0.68%)
Feb 28, 2019 66.17 66.17 65.98 65.98 479 -0.24(-0.36%)
Feb 27, 2019 66.08 66.22 66.08 66.22 2,760 +0.04(+0.06%)
Feb 26, 2019 66.25 66.25 66.18 66.18 368 +0.02(+0.03%)
Feb 25, 2019 66.52 66.52 66.16 66.16 345 +0.14(+0.21%)
Feb 22, 2019 66.02 66.02 66.02 66.02 200 +0.48(+0.73%)
Feb 21, 2019 65.54 65.54 65.54 65.54 131 -0.16(-0.25%)
Feb 20, 2019 65.70 65.78 65.60 65.70 3,963 +0.01(+0.02%)
Feb 19, 2019 65.25 65.78 65.25 65.69 8,174 +0.20(+0.31%)
Feb 15, 2019 65.42 65.49 65.42 65.49 1,500 +0.69(+1.06%)
Feb 14, 2019 64.81 64.85 64.63 64.80 11,181 -0.22(-0.33%)
Feb 13, 2019 65.14 65.14 65.02 65.02 165 +0.21(+0.32%)
Feb 12, 2019 64.63 64.93 64.63 64.81 2,736 +0.77(+1.20%)
Feb 11, 2019 64.04 64.04 64.04 64.04 295 +0.15(+0.23%)
Feb 08, 2019 63.73 63.92 63.54 63.89 20,800 -0.01(-0.02%)
Feb 07, 2019 64.16 64.29 63.61 63.90 3,640 -0.72(-1.11%)
Feb 06, 2019 64.73 64.73 64.60 64.62 5,869 -0.13(-0.20%)
Feb 05, 2019 64.73 64.75 64.73 64.75 372 +0.32(+0.50%)
Feb 04, 2019 64.43 64.43 64.43 64.43 0 +0.39(+0.61%)
Feb 01, 2019 64.28 64.28 64.04 64.04 2,300 -0.01(-0.02%)
Jan 31, 2019 63.63 64.05 63.63 64.05 2,424 +0.68(+1.07%)
Jan 30, 2019 62.94 63.37 62.90 63.37 1,423 +1.05(+1.69%)
Jan 29, 2019 62.51 62.62 62.30 62.32 5,746 -0.18(-0.29%)
Jan 28, 2019 62.27 62.51 62.27 62.50 5,181 -0.55(-0.87%)
Jan 25, 2019 63.31 63.31 63.05 63.05 1,000 +0.43(+0.69%)
Jan 24, 2019 62.64 62.68 62.39 62.62 3,993 +0.00(+0.00%)
Jan 23, 2019 62.99 62.99 62.58 62.62 1,588 +0.16(+0.26%)
Jan 22, 2019 62.89 62.89 62.23 62.46 17,400 -0.89(-1.40%)
Jan 18, 2019 63.09 63.40 63.09 63.35 2,600 +0.74(+1.18%)
Jan 17, 2019 62.24 62.61 62.24 62.61 1,281 +0.38(+0.61%)
Jan 16, 2019 62.23 62.23 62.23 62.23 150 +0.25(+0.41%)
Jan 15, 2019 61.98 61.98 61.95 61.98 1,091 +0.69(+1.13%)
Jan 14, 2019 61.36 61.36 61.28 61.28 151 -0.34(-0.55%)
Jan 11, 2019 61.50 61.62 61.36 61.62 1,400 -0.06(-0.10%)
Jan 10, 2019 61.17 61.68 61.17 61.68 3,339 +0.26(+0.42%)
Jan 09, 2019 61.44 61.44 61.35 61.42 2,554 +0.28(+0.46%)
Jan 08, 2019 61.19 61.29 60.64 61.14 7,234 +0.37(+0.61%)
Jan 07, 2019 60.19 60.85 60.19 60.77 1,295 +0.55(+0.91%)
Jan 04, 2019 59.50 60.22 59.50 60.22 13,300 +2.09(+3.60%)
Jan 03, 2019 58.86 59.14 58.13 58.13 5,235 -1.59(-2.67%)
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.