Flexshares US ESG Impact Index (NY: ESG )

110.89 -0.88 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -2.21(-1.93%)
Nov 29, 2021 113.84 114.19 113.51 113.97 3,920 +1.47(+1.31%)
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 114.26 113.79 113.79 792 -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%)
Nov 01, 2021 113.38 112.85 112.62 112.97 11,884 +0.12(+0.11%)
Oct 29, 2021 112.10 112.85 112.10 112.85 2,958 +0.51(+0.45%)
Oct 28, 2021 111.88 112.34 111.88 112.34 2,258 +1.03(+0.92%)
Oct 27, 2021 112.12 112.12 111.32 111.32 2,342 -0.57(-0.51%)
Oct 26, 2021 112.39 111.89 8,888 +0.29(+0.26%)
Oct 25, 2021 111.42 111.66 111.16 111.60 2,817 +0.60(+0.54%)
Oct 22, 2021 110.77 111.00 110.41 111.00 4,384 -0.08(-0.07%)
Oct 21, 2021 110.96 111.21 110.80 111.08 2,161 +0.30(+0.27%)
Oct 20, 2021 110.80 110.87 110.63 110.78 2,982 +0.56(+0.51%)
Oct 19, 2021 109.67 110.34 109.67 110.22 3,557 +0.63(+0.57%)
Oct 18, 2021 108.97 109.59 108.97 109.59 5,519 +0.46(+0.42%)
Oct 15, 2021 108.69 109.13 108.68 109.13 9,225 +0.83(+0.76%)
Oct 14, 2021 107.77 108.30 107.74 108.30 4,136 +1.75(+1.64%)
Oct 13, 2021 106.64 106.64 105.84 106.55 5,646 +0.43(+0.40%)
Oct 12, 2021 106.40 106.56 105.93 106.12 5,925 -0.32(-0.30%)
Oct 11, 2021 107.34 107.37 106.44 106.44 1,799 -0.68(-0.64%)
Oct 08, 2021 107.30 107.48 107.10 107.12 2,815 -0.23(-0.21%)
Oct 07, 2021 106.99 108.03 106.99 107.35 5,972 +1.08(+1.01%)
Oct 06, 2021 104.75 106.28 104.75 106.27 5,687 +0.16(+0.15%)
Oct 05, 2021 105.46 106.57 105.38 106.11 4,542 +1.27(+1.21%)
Oct 04, 2021 106.31 106.31 104.69 104.84 10,032 -1.59(-1.49%)
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.