Flexshares US ESG Impact Index (NY: ESG )

108.34 -0.96 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.54 105.08 104.54 105.08 2,346 +0.19(+0.19%)
Jun 29, 2021 105.01 105.01 104.81 104.88 4,219 -0.01(-0.01%)
Jun 28, 2021 104.85 104.89 104.45 104.89 1,772 +0.40(+0.39%)
Jun 25, 2021 104.35 104.50 104.35 104.49 1,902 +0.22(+0.21%)
Jun 24, 2021 104.29 104.29 104.18 104.27 3,245 +0.70(+0.68%)
Jun 23, 2021 103.29 103.73 103.29 103.57 2,384 +0.06(+0.06%)
Jun 22, 2021 103.00 103.69 102.76 103.51 3,175 +0.69(+0.67%)
Jun 21, 2021 101.70 102.87 101.70 102.82 5,961 +1.08(+1.06%)
Jun 18, 2021 101.94 102.04 101.65 101.73 5,327 -1.54(-1.50%)
Jun 17, 2021 103.00 103.35 103.00 103.28 3,319 -0.03(-0.03%)
Jun 16, 2021 103.96 103.96 103.22 103.31 2,136 -0.47(-0.45%)
Jun 15, 2021 103.85 103.85 103.75 103.78 1,309 -0.21(-0.20%)
Jun 14, 2021 104.09 104.09 103.58 103.99 2,766 +0.21(+0.21%)
Jun 11, 2021 104.11 104.11 103.52 103.77 2,161 +0.06(+0.05%)
Jun 10, 2021 103.28 103.83 103.28 103.72 2,236 +0.52(+0.50%)
Jun 09, 2021 103.30 103.49 103.20 103.20 2,833 -0.15(-0.14%)
Jun 08, 2021 103.25 103.40 103.22 103.34 2,562 +0.05(+0.05%)
Jun 07, 2021 103.39 103.39 103.03 103.29 1,577 +0.07(+0.07%)
Jun 04, 2021 103.07 103.22 103.07 103.22 1,109 +0.95(+0.93%)
Jun 03, 2021 101.77 102.38 101.77 102.27 2,492 -0.33(-0.32%)
Jun 02, 2021 102.61 102.61 102.50 102.60 1,640 +0.29(+0.28%)
Jun 01, 2021 103.37 103.37 102.31 102.31 3,934 -0.25(-0.24%)
May 28, 2021 102.78 102.78 102.56 102.56 2,942 +0.10(+0.10%)
May 27, 2021 102.68 102.72 102.36 102.46 2,988 +0.17(+0.17%)
May 26, 2021 101.96 102.50 101.96 102.29 55,838 +0.15(+0.15%)
May 25, 2021 102.46 102.46 102.09 102.14 22,335 -0.27(-0.26%)
May 24, 2021 102.22 102.67 102.22 102.41 14,408 +0.94(+0.92%)
May 21, 2021 101.45 101.93 101.32 101.47 27,143 +0.08(+0.08%)
May 20, 2021 100.14 101.64 100.14 101.39 33,761 +1.21(+1.21%)
May 19, 2021 98.90 100.18 98.90 100.18 11,151 -0.29(-0.29%)
May 18, 2021 101.48 101.52 100.47 100.47 65,311 -1.01(-1.00%)
May 17, 2021 101.76 101.76 101.13 101.48 4,735 -0.35(-0.34%)
May 14, 2021 101.25 101.96 101.25 101.84 31,364 +1.46(+1.46%)
May 13, 2021 99.38 100.70 99.38 100.37 5,077 +1.24(+1.25%)
May 12, 2021 100.38 101.03 99.10 99.13 12,273 -2.07(-2.04%)
May 11, 2021 101.13 101.20 100.46 101.20 10,719 -1.11(-1.08%)
May 10, 2021 103.57 103.57 102.30 102.30 4,557 -0.99(-0.96%)
May 07, 2021 103.00 103.39 102.87 103.29 4,051 +0.82(+0.80%)
May 06, 2021 102.01 102.47 101.43 102.47 2,282 +0.75(+0.73%)
May 05, 2021 101.90 102.14 101.72 101.72 4,487 +0.20(+0.20%)
May 04, 2021 102.03 102.03 100.76 101.52 6,536 -0.68(-0.66%)
May 03, 2021 102.91 102.91 102.19 102.19 4,687 +0.11(+0.10%)
Apr 30, 2021 102.40 102.40 101.97 102.09 3,300 -0.86(-0.84%)
Apr 29, 2021 102.39 102.95 102.00 102.95 13,967 +0.70(+0.68%)
Apr 28, 2021 102.46 102.46 102.05 102.25 16,066 -0.11(-0.11%)
Apr 27, 2021 102.47 102.47 101.97 102.36 4,577 +0.11(+0.11%)
Apr 26, 2021 102.44 102.44 102.15 102.25 7,897 +0.11(+0.11%)
Apr 23, 2021 101.14 102.19 101.14 102.14 2,700 +1.06(+1.04%)
Apr 22, 2021 102.21 102.21 100.80 101.08 8,773 -0.97(-0.95%)
Apr 21, 2021 100.74 102.05 100.74 102.05 7,349 +0.97(+0.96%)
Apr 20, 2021 101.71 101.71 100.84 101.09 5,320 -0.63(-0.62%)
Apr 19, 2021 102.46 102.46 101.64 101.72 14,850 -0.65(-0.64%)
Apr 16, 2021 102.35 102.46 102.26 102.37 5,100 +0.33(+0.33%)
Apr 15, 2021 101.41 102.04 101.41 102.04 6,366 +1.06(+1.05%)
Apr 14, 2021 101.64 101.64 100.97 100.98 7,959 -0.44(-0.43%)
Apr 13, 2021 101.04 101.54 101.04 101.42 5,603 +0.42(+0.41%)
Apr 12, 2021 100.86 101.11 100.86 101.00 11,145 -0.18(-0.17%)
Apr 09, 2021 100.47 101.18 100.41 101.18 61,000 +0.86(+0.86%)
Apr 08, 2021 100.04 100.38 100.04 100.32 10,240 +0.36(+0.36%)
Apr 07, 2021 99.96 100.00 99.88 99.95 154,930 +0.31(+0.31%)
Apr 06, 2021 99.57 100.06 99.57 99.65 78,804 -0.29(-0.29%)
Apr 05, 2021 99.85 99.95 99.40 99.94 105,606 +1.56(+1.59%)
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.