Flexshares US ESG Impact Index (NY: ESG )

96.73 -0.06 (-0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 99.16 99.98 99.16 99.46 4,158 -0.20(-0.20%)
May 27, 2022 98.94 99.66 98.90 99.66 8,016 +2.31(+2.38%)
May 26, 2022 97.01 97.61 96.97 97.34 5,020 +2.09(+2.20%)
May 25, 2022 94.90 95.25 94.56 95.25 2,959 +1.14(+1.22%)
May 24, 2022 93.82 94.53 92.86 94.11 8,592 -1.13(-1.19%)
May 23, 2022 94.15 95.43 94.15 95.24 1,216 +1.88(+2.01%)
May 20, 2022 92.73 93.36 91.71 93.36 1,392 -0.33(-0.35%)
May 19, 2022 93.64 94.35 93.38 93.69 34,339 -0.25(-0.26%)
May 18, 2022 96.61 96.61 93.93 93.93 4,759 -3.90(-3.99%)
May 17, 2022 96.61 97.99 96.61 97.84 4,111 +1.93(+2.02%)
May 16, 2022 96.28 96.28 95.56 95.90 7,673 -0.62(-0.64%)
May 13, 2022 95.01 96.64 95.01 96.52 9,101 +2.71(+2.89%)
May 12, 2022 92.89 94.86 92.41 93.81 11,849 -0.04(-0.04%)
May 11, 2022 96.61 96.61 93.85 93.85 16,322 -1.84(-1.92%)
May 10, 2022 96.81 97.13 94.79 95.69 9,646 +0.17(+0.18%)
May 09, 2022 97.25 97.40 95.51 95.51 2,802 -3.61(-3.64%)
May 06, 2022 98.30 99.12 98.09 99.12 1,857 -0.28(-0.28%)
May 05, 2022 101.98 101.98 99.35 99.40 4,196 -4.06(-3.92%)
May 04, 2022 100.45 103.46 100.45 103.46 3,819 +3.06(+3.04%)
May 03, 2022 100.34 100.40 100.34 100.40 634 +0.41(+0.41%)
May 02, 2022 99.00 99.99 98.83 99.99 4,978 +0.91(+0.92%)
Apr 29, 2022 101.26 101.27 99.08 99.08 2,061 -3.78(-3.68%)
Apr 28, 2022 101.94 103.17 101.12 102.86 4,639 +2.71(+2.71%)
Apr 27, 2022 100.34 101.26 99.01 100.15 4,381 -0.04(-0.04%)
Apr 26, 2022 102.39 102.39 100.19 100.19 5,543 -3.03(-2.93%)
Apr 25, 2022 101.26 103.21 101.26 103.21 2,020 +0.54(+0.53%)
Apr 22, 2022 105.08 105.08 102.64 102.67 3,389 -2.77(-2.63%)
Apr 21, 2022 108.25 108.25 105.33 105.44 16,432 -1.67(-1.56%)
Apr 20, 2022 107.30 107.54 106.98 107.11 5,859 -0.37(-0.34%)
Apr 19, 2022 106.44 107.69 106.44 107.48 1,706 +1.97(+1.87%)
Apr 18, 2022 105.43 105.95 105.38 105.51 3,423 -0.07(-0.07%)
Apr 14, 2022 106.75 106.75 105.58 105.58 1,708 -1.34(-1.25%)
Apr 13, 2022 106.90 106.92 106.90 106.92 547 +1.18(+1.12%)
Apr 12, 2022 106.69 106.91 105.37 105.74 5,416 -0.14(-0.14%)
Apr 11, 2022 107.19 107.19 105.88 105.88 5,789 -2.22(-2.05%)
Apr 08, 2022 107.98 108.94 107.98 108.10 9,285 -0.15(-0.14%)
Apr 07, 2022 107.33 108.99 107.33 108.25 4,541 +0.23(+0.21%)
Apr 06, 2022 108.08 108.08 107.22 108.02 3,699 -1.18(-1.08%)
Apr 05, 2022 110.28 110.28 109.20 109.20 3,317 -1.57(-1.42%)
Apr 04, 2022 110.00 110.77 110.00 110.77 1,219 +1.12(+1.02%)
Apr 01, 2022 109.62 109.65 108.82 109.65 1,751 +0.00(+0.00%)
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.