Flexshares US ESG Impact Index (NY: ESG )

112.50 -2.49 (-2.16%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 111.12 111.12 110.66 110.74 9,818 -0.09(-0.08%)
Aug 30, 2021 110.69 110.94 110.69 110.83 2,676 +0.38(+0.34%)
Aug 27, 2021 109.68 110.45 109.62 110.45 19,047 +1.23(+1.13%)
Aug 26, 2021 110.03 110.03 109.22 109.22 65,187 -0.66(-0.60%)
Aug 25, 2021 109.99 110.05 109.68 109.88 8,363 +0.15(+0.14%)
Aug 24, 2021 109.84 109.84 109.71 109.73 4,405 +0.02(+0.02%)
Aug 23, 2021 109.04 109.71 109.04 109.71 12,245 +1.05(+0.97%)
Aug 20, 2021 107.92 108.66 107.90 108.66 7,172 +1.12(+1.04%)
Aug 19, 2021 106.92 107.86 106.92 107.54 4,712 -0.23(-0.21%)
Aug 18, 2021 108.63 108.63 107.77 107.77 124,217 -0.78(-0.72%)
Aug 17, 2021 108.89 108.89 107.83 108.55 2,942 -0.86(-0.78%)
Aug 16, 2021 108.85 109.41 108.40 109.41 2,368 +0.26(+0.23%)
Aug 13, 2021 109.07 109.16 109.07 109.16 3,280 +0.12(+0.11%)
Aug 12, 2021 108.56 109.08 108.56 109.04 3,339 +0.33(+0.30%)
Aug 11, 2021 108.46 108.71 108.37 108.71 4,473 +0.42(+0.39%)
Aug 10, 2021 108.14 108.46 108.14 108.29 4,707 -0.09(-0.08%)
Aug 09, 2021 108.18 108.39 108.18 108.38 4,187 +0.09(+0.08%)
Aug 06, 2021 108.14 108.39 108.14 108.29 1,255 +0.13(+0.12%)
Aug 05, 2021 108.06 108.19 108.06 108.16 4,262 +0.55(+0.51%)
Aug 04, 2021 107.93 107.93 107.61 107.61 4,407 -0.66(-0.61%)
Aug 03, 2021 107.69 108.27 107.03 108.27 2,639 +1.12(+1.05%)
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.