Flexshares US ESG Impact Index (NY: ESG )

111.77 -0.12 (-0.11%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 112.39 111.89 8,888 +0.29(+0.26%)
Oct 25, 2021 111.42 111.66 111.16 111.60 2,817 +0.60(+0.54%)
Oct 22, 2021 110.77 111.00 110.41 111.00 4,384 -0.08(-0.07%)
Oct 21, 2021 110.96 111.21 110.80 111.08 2,161 +0.30(+0.27%)
Oct 20, 2021 110.80 110.87 110.63 110.78 2,982 +0.56(+0.51%)
Oct 19, 2021 109.67 110.34 109.67 110.22 3,557 +0.63(+0.57%)
Oct 18, 2021 108.97 109.59 108.97 109.59 5,519 +0.46(+0.42%)
Oct 15, 2021 108.69 109.13 108.68 109.13 9,225 +0.83(+0.76%)
Oct 14, 2021 107.77 108.30 107.74 108.30 4,136 +1.75(+1.64%)
Oct 13, 2021 106.64 106.64 105.84 106.55 5,646 +0.43(+0.40%)
Oct 12, 2021 106.40 106.56 105.93 106.12 5,925 -0.32(-0.30%)
Oct 11, 2021 107.34 107.37 106.44 106.44 1,799 -0.68(-0.64%)
Oct 08, 2021 107.30 107.48 107.10 107.12 2,815 -0.23(-0.21%)
Oct 07, 2021 106.99 108.03 106.99 107.35 5,972 +1.08(+1.01%)
Oct 06, 2021 104.75 106.28 104.75 106.27 5,687 +0.16(+0.15%)
Oct 05, 2021 105.46 106.57 105.38 106.11 4,542 +1.27(+1.21%)
Oct 04, 2021 106.31 106.31 104.69 104.84 10,032 -1.59(-1.49%)
Oct 01, 2021 105.58 106.47 104.86 106.43 6,815 +0.90(+0.85%)
Sep 30, 2021 107.06 107.06 105.39 105.53 4,369 -0.89(-0.84%)
Sep 29, 2021 106.45 107.02 106.42 106.42 6,089 +0.02(+0.02%)
Sep 28, 2021 107.16 108.67 106.23 106.40 10,067 -2.27(-2.09%)
Sep 27, 2021 108.51 108.72 108.34 108.67 3,217 -0.09(-0.08%)
Sep 24, 2021 108.13 108.76 108.13 108.76 2,506 +0.40(+0.37%)
Sep 23, 2021 108.10 108.62 108.10 108.36 3,775 +1.10(+1.03%)
Sep 22, 2021 106.51 107.47 106.51 107.26 4,724 +0.87(+0.82%)
Sep 21, 2021 106.87 106.90 106.33 106.39 2,533 +0.13(+0.12%)
Sep 20, 2021 106.82 106.83 105.16 106.26 11,879 -2.08(-1.92%)
Sep 17, 2021 108.70 108.70 108.24 108.34 10,843 -1.24(-1.13%)
Sep 16, 2021 109.85 109.85 108.94 109.58 4,446 +0.01(+0.01%)
Sep 15, 2021 109.22 109.75 108.66 109.57 28,329 +0.69(+0.63%)
Sep 14, 2021 110.11 110.11 108.68 108.88 3,243 -0.51(-0.47%)
Sep 13, 2021 109.22 109.39 108.92 109.39 4,814 +0.33(+0.30%)
Sep 10, 2021 110.02 110.08 109.06 109.06 4,271 -0.78(-0.71%)
Sep 09, 2021 110.64 110.84 109.84 109.84 10,531 -0.57(-0.51%)
Sep 08, 2021 110.55 110.59 110.00 110.41 2,643 -0.22(-0.20%)
Sep 07, 2021 111.09 111.09 110.51 110.63 11,200 -0.43(-0.39%)
Sep 03, 2021 110.86 111.06 110.83 111.06 4,903 +0.30(+0.27%)
Sep 02, 2021 111.21 111.21 110.70 110.76 7,519 -0.08(-0.07%)
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.