Flexshares US ESG Impact Index (NY: ESG )

91.04 +0.37 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 110.88 110.88 109.64 109.64 2,017 -1.44(-1.30%)
Mar 30, 2022 111.67 111.73 110.93 111.09 6,450 -1.07(-0.96%)
Mar 29, 2022 111.11 112.16 111.11 112.16 4,419 +1.48(+1.34%)
Mar 28, 2022 109.21 110.68 109.21 110.68 3,015 +1.29(+1.18%)
Mar 25, 2022 109.56 109.56 108.95 109.39 2,160 +0.51(+0.47%)
Mar 24, 2022 108.01 108.88 107.96 108.88 2,410 +1.15(+1.07%)
Mar 23, 2022 108.05 108.69 107.64 107.73 3,333 -1.40(-1.28%)
Mar 22, 2022 108.76 109.13 108.49 109.13 8,723 +1.44(+1.34%)
Mar 21, 2022 107.62 107.83 107.07 107.69 4,534 +0.04(+0.03%)
Mar 18, 2022 105.63 107.65 105.63 107.65 5,730 +1.13(+1.06%)
Mar 17, 2022 105.21 106.53 105.21 106.53 2,881 +1.34(+1.28%)
Mar 16, 2022 104.14 105.18 102.95 105.18 5,981 +2.07(+2.00%)
Mar 15, 2022 101.68 103.15 101.68 103.11 2,678 +2.09(+2.07%)
Mar 14, 2022 102.33 102.61 100.85 101.02 15,773 -0.86(-0.85%)
Mar 11, 2022 103.83 103.91 101.89 101.89 2,650 -1.29(-1.25%)
Mar 10, 2022 102.74 103.18 103.18 7,672 -0.30(-0.29%)
Mar 09, 2022 102.98 103.99 102.80 103.48 5,567 +2.11(+2.08%)
Mar 08, 2022 101.44 103.35 101.29 101.37 3,131 -0.52(-0.51%)
Mar 07, 2022 104.14 104.45 101.89 101.89 7,157 -2.63(-2.52%)
Mar 04, 2022 103.98 104.52 103.73 104.52 16,906 -0.88(-0.83%)
Mar 03, 2022 105.57 106.02 105.29 105.40 1,570 -0.80(-0.75%)
Mar 02, 2022 104.88 106.23 104.88 106.20 2,278 +1.73(+1.65%)
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.