Flexshares US ESG Impact Index (NY: ESG )

106.39 +0.13 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 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%)
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.