Flexshares US ESG Impact Index (NY: ESG )

95.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 108.25 110.37 110.37 13,129 +2.06(+1.90%)
Jan 28, 2022 105.60 108.31 105.37 108.31 8,214 +2.48(+2.35%)
Jan 27, 2022 107.71 107.71 105.78 105.83 3,451 -0.55(-0.52%)
Jan 26, 2022 108.33 108.86 105.86 106.37 7,942 -0.45(-0.42%)
Jan 25, 2022 105.61 107.35 105.51 106.82 7,794 -1.17(-1.08%)
Jan 24, 2022 106.36 107.99 103.66 107.99 27,164 +0.14(+0.13%)
Jan 21, 2022 109.29 109.67 107.85 107.85 42,048 -1.55(-1.42%)
Jan 20, 2022 111.45 112.10 109.40 109.40 10,609 -1.45(-1.31%)
Jan 19, 2022 112.19 112.21 110.85 110.85 28,424 -0.86(-0.77%)
Jan 18, 2022 112.71 112.73 111.71 111.71 8,277 -2.16(-1.89%)
Jan 14, 2022 113.87 0 -0.07(-0.06%)
Jan 13, 2022 115.83 115.83 113.94 113.94 9,140 -1.71(-1.48%)
Jan 12, 2022 115.98 115.98 115.53 115.65 5,676 +0.46(+0.40%)
Jan 11, 2022 113.72 115.20 113.72 115.18 3,703 +1.06(+0.93%)
Jan 10, 2022 113.71 114.19 112.12 114.12 10,077 -0.32(-0.28%)
Jan 07, 2022 115.00 115.01 114.00 114.44 5,461 -0.11(-0.10%)
Jan 06, 2022 114.89 115.14 114.34 114.55 5,272 -0.42(-0.37%)
Jan 05, 2022 116.86 117.01 114.97 114.97 6,873 -2.26(-1.92%)
Jan 04, 2022 117.25 117.64 116.66 117.23 7,167 -0.02(-0.02%)
Jan 03, 2022 116.84 117.25 116.31 117.25 13,053 +1.09(+0.94%)
Dec 31, 2021 116.67 116.76 116.16 116.16 5,638 -0.22(-0.19%)
Dec 30, 2021 117.18 117.18 116.38 116.38 4,635 -0.57(-0.48%)
Dec 29, 2021 116.57 117.24 116.57 116.95 2,874 +0.25(+0.21%)
Dec 28, 2021 117.22 117.22 116.61 116.70 5,870 -0.28(-0.24%)
Dec 27, 2021 115.35 116.98 115.35 116.98 8,175 +1.60(+1.39%)
Dec 23, 2021 114.98 115.56 114.98 115.38 2,795 +1.01(+0.88%)
Dec 22, 2021 113.05 114.37 113.05 114.37 7,322 +1.32(+1.17%)
Dec 21, 2021 112.58 113.20 111.82 113.05 6,370 +1.84(+1.65%)
Dec 20, 2021 111.33 111.70 110.67 111.21 53,901 -1.77(-1.57%)
Dec 17, 2021 112.56 113.76 112.56 112.98 8,183 -1.46(-1.28%)
Dec 16, 2021 115.24 115.42 114.05 114.44 5,144 -0.91(-0.79%)
Dec 15, 2021 113.52 115.35 112.94 115.35 7,345 +1.75(+1.54%)
Dec 14, 2021 113.53 113.64 112.77 113.60 7,866 -0.69(-0.60%)
Dec 13, 2021 114.87 114.87 114.29 114.29 11,636 -0.85(-0.74%)
Dec 10, 2021 114.54 115.14 114.54 115.14 2,591 +1.03(+0.91%)
Dec 09, 2021 114.17 114.68 114.10 114.10 17,212 -0.75(-0.65%)
Dec 08, 2021 114.90 114.90 114.15 114.85 15,972 +0.59(+0.52%)
Dec 07, 2021 113.54 114.60 113.54 114.26 17,749 +1.89(+1.69%)
Dec 06, 2021 111.46 112.70 111.12 112.37 14,370 +1.48(+1.34%)
Dec 03, 2021 112.62 112.65 109.93 110.89 19,747 -0.88(-0.78%)
Dec 02, 2021 110.50 112.26 110.50 111.76 7,064 +1.07(+0.97%)
Dec 01, 2021 112.89 113.65 110.69 110.69 5,987 -1.07(-0.96%)
Nov 30, 2021 113.43 113.43 111.76 111.76 5,953 -2.20(-1.93%)
Nov 29, 2021 113.84 114.19 113.51 113.97 3,920 +1.47(+1.30%)
Nov 26, 2021 112.96 113.12 112.36 112.50 5,975 -2.49(-2.16%)
Nov 24, 2021 114.03 114.99 114.03 114.99 9,270 +0.23(+0.20%)
Nov 23, 2021 114.60 114.76 114.00 114.76 1,928 +0.25(+0.22%)
Nov 22, 2021 115.65 115.99 114.51 114.51 5,911 -0.54(-0.47%)
Nov 19, 2021 115.24 115.24 114.88 115.05 4,572 -0.27(-0.24%)
Nov 18, 2021 115.14 115.32 114.32 115.32 6,960 +0.36(+0.31%)
Nov 17, 2021 115.22 115.22 114.81 114.96 3,697 -0.09(-0.08%)
Nov 16, 2021 114.61 115.26 114.61 115.05 9,902 +0.65(+0.57%)
Nov 15, 2021 114.85 114.85 114.20 114.40 3,740 +0.00(+0.00%)
Nov 12, 2021 113.76 114.40 113.76 114.40 1,684 +0.69(+0.61%)
Nov 11, 2021 114.30 114.30 113.63 113.71 10,970 -0.08(-0.07%)
Nov 10, 2021 114.27 113.79 113.79 792 -0.56(-0.49%)
Nov 09, 2021 115.35 115.35 114.04 114.35 15,638 -0.70(-0.61%)
Nov 08, 2021 115.46 115.46 114.91 115.05 7,851 -0.15(-0.13%)
Nov 05, 2021 115.47 115.50 114.80 115.19 5,580 +0.66(+0.58%)
Nov 04, 2021 114.66 114.66 114.40 114.53 7,100 +0.35(+0.31%)
Nov 03, 2021 113.26 114.18 113.26 114.18 4,692 +0.88(+0.77%)
Nov 02, 2021 113.33 113.51 113.19 113.30 3,066 +0.33(+0.29%)
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.