Flexshares US ESG Impact Index (NY: ESG )

107.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.74 69.80 69.69 69.80 1,000 +0.01(+0.01%)
Aug 29, 2019 69.79 69.79 69.79 69.79 11 +0.90(+1.31%)
Aug 28, 2019 68.10 68.88 68.10 68.88 43,496 +0.37(+0.55%)
Aug 27, 2019 68.51 68.51 68.51 68.51 154 -0.03(-0.04%)
Aug 26, 2019 68.40 68.54 68.20 68.54 1,289 +0.87(+1.29%)
Aug 23, 2019 68.44 68.44 67.67 67.67 100 -2.11(-3.03%)
Aug 22, 2019 69.79 69.79 69.74 69.78 770 -0.03(-0.05%)
Aug 21, 2019 69.85 69.90 69.82 69.82 894 +0.54(+0.77%)
Aug 20, 2019 69.46 69.78 69.28 69.28 4,920 -0.61(-0.88%)
Aug 19, 2019 69.92 69.94 69.89 69.89 906 +0.80(+1.16%)
Aug 16, 2019 68.65 69.09 68.56 69.09 9,100 +1.01(+1.48%)
Aug 15, 2019 68.12 68.12 67.87 68.08 2,757 +0.09(+0.13%)
Aug 14, 2019 68.86 68.86 67.99 67.99 2,336 -1.96(-2.80%)
Aug 13, 2019 68.94 70.29 68.90 69.95 2,315 +0.56(+0.81%)
Aug 12, 2019 69.39 69.39 69.39 69.39 444 -0.33(-0.47%)
Aug 09, 2019 69.61 69.72 69.41 69.72 600 -0.39(-0.55%)
Aug 08, 2019 69.69 70.11 69.68 70.11 3,461 +1.21(+1.76%)
Aug 07, 2019 67.94 68.99 67.94 68.89 2,152 +0.05(+0.07%)
Aug 06, 2019 68.40 68.84 68.11 68.84 3,354 +0.79(+1.17%)
Aug 05, 2019 68.86 68.86 67.74 68.05 549 -2.04(-2.91%)
Aug 02, 2019 70.02 70.33 69.85 70.09 11,200 -0.59(-0.83%)
Aug 01, 2019 72.05 72.05 70.68 70.68 216 -0.73(-1.02%)
Jul 31, 2019 72.17 72.21 71.40 71.40 1,920 -0.67(-0.93%)
Jul 30, 2019 72.14 72.14 72.08 72.08 100 -0.23(-0.31%)
Jul 29, 2019 72.24 72.30 72.24 72.30 480 -0.12(-0.17%)
Jul 26, 2019 72.16 72.43 72.16 72.43 700 +0.62(+0.87%)
Jul 25, 2019 72.06 72.06 71.74 71.80 340 -0.40(-0.56%)
Jul 24, 2019 72.02 72.21 72.02 72.21 119 +0.32(+0.44%)
Jul 23, 2019 71.70 71.93 71.55 71.89 3,274 +0.47(+0.66%)
Jul 22, 2019 71.30 71.42 71.30 71.42 100 +0.23(+0.32%)
Jul 19, 2019 71.84 71.84 71.19 71.19 300 -0.40(-0.56%)
Jul 18, 2019 71.11 71.59 71.11 71.59 496 +0.12(+0.17%)
Jul 17, 2019 71.73 71.73 71.47 71.47 434 -0.41(-0.57%)
Jul 16, 2019 72.02 72.10 71.87 71.87 43,370 -0.16(-0.23%)
Jul 15, 2019 72.05 72.05 71.95 72.04 2,340 +0.01(+0.01%)
Jul 12, 2019 72.03 72.03 72.03 72.03 100 +0.45(+0.63%)
Jul 11, 2019 71.50 71.62 71.43 71.57 1,261 +0.12(+0.16%)
Jul 10, 2019 71.45 71.45 71.45 71.45 16 +0.42(+0.59%)
Jul 09, 2019 70.87 71.03 70.87 71.03 1,917 +0.08(+0.12%)
Jul 08, 2019 70.86 70.95 70.86 70.95 1,192 -0.22(-0.31%)
Jul 05, 2019 70.95 71.24 70.95 71.17 2,900 -0.07(-0.10%)
Jul 03, 2019 71.01 71.24 71.01 71.24 100 +0.60(+0.84%)
Jul 02, 2019 70.61 70.64 70.54 70.64 2,490 +0.20(+0.29%)
Jul 01, 2019 70.81 70.81 70.44 70.44 2,351 +0.61(+0.87%)
Jun 28, 2019 69.66 69.83 69.66 69.83 300 +0.34(+0.49%)
Jun 27, 2019 69.52 69.54 69.44 69.49 2,549 +0.21(+0.31%)
Jun 26, 2019 69.53 69.53 69.28 69.28 352 +0.03(+0.04%)
Jun 25, 2019 69.72 69.72 69.25 69.25 378 -0.78(-1.11%)
Jun 24, 2019 70.23 70.23 70.03 70.03 1,727 -0.10(-0.14%)
Jun 21, 2019 70.17 70.29 70.13 70.13 1,300 -0.44(-0.62%)
Jun 20, 2019 70.64 70.64 70.37 70.56 699 +0.67(+0.96%)
Jun 19, 2019 69.70 69.92 69.63 69.89 2,604 +0.30(+0.43%)
Jun 18, 2019 69.50 69.93 69.50 69.60 720 +0.63(+0.91%)
Jun 17, 2019 69.08 69.11 68.97 68.97 20,614 -0.16(-0.24%)
Jun 14, 2019 68.90 69.13 68.90 69.13 500 +0.16(+0.24%)
Jun 13, 2019 68.96 68.97 68.96 68.97 363 +0.23(+0.34%)
Jun 12, 2019 68.73 68.77 68.73 68.73 1,616 -0.17(-0.25%)
Jun 11, 2019 69.32 69.32 68.90 68.90 612 +0.03(+0.04%)
Jun 10, 2019 69.13 69.16 68.87 68.87 2,062 +0.37(+0.54%)
Jun 07, 2019 68.27 68.64 68.27 68.50 5,000 +0.80(+1.17%)
Jun 06, 2019 67.41 67.71 67.40 67.71 1,500 +0.43(+0.63%)
Jun 05, 2019 66.77 67.28 66.77 67.28 189 +0.62(+0.93%)
Jun 04, 2019 65.87 66.67 65.87 66.67 610 +1.41(+2.16%)
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.