Indicators

Flexshares US ESG Impact Index (NY: ESG )

133.42 -2.13 (-1.57%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	116.23	116.23	116.03	116.03	647	-0.36(-0.31%)
Dec 28, 2023	116.67	116.68	116.39	116.39	1,868	+0.03(+0.03%)
Dec 27, 2023	116.45	116.45	116.36	116.36	442	+0.22(+0.19%)
Dec 26, 2023	115.96	116.16	115.96	116.14	1,261	+0.52(+0.45%)
Dec 22, 2023	115.52	115.98	115.52	115.61	1,353	+0.12(+0.11%)
Dec 21, 2023	115.12	115.49	114.70	115.49	3,887	+1.21(+1.06%)
Dec 20, 2023	116.01	116.08	114.27	114.28	7,586	-1.75(-1.51%)
Dec 19, 2023	115.86	116.03	115.81	116.03	1,648	+0.77(+0.67%)
Dec 18, 2023	115.12	115.38	115.12	115.26	6,143	+0.52(+0.45%)
Dec 15, 2023	114.56	114.74	114.44	114.74	1,229	-0.22(-0.19%)
Dec 14, 2023	115.29	115.29	114.94	114.97	1,909	+0.25(+0.22%)
Dec 13, 2023	113.23	114.72	113.23	114.72	6,727	+1.45(+1.28%)
Dec 12, 2023	112.99	113.27	112.99	113.27	1,531	+0.44(+0.39%)
Dec 11, 2023	112.53	112.83	112.53	112.83	1,723	+0.31(+0.27%)
Dec 08, 2023	111.86	112.52	111.86	112.52	1,543	+0.54(+0.48%)
Dec 07, 2023	111.87	112.04	111.83	111.98	6,281	+0.83(+0.75%)
Dec 06, 2023	111.72	111.72	111.15	111.15	1,413	-0.48(-0.43%)
Dec 05, 2023	111.61	111.67	111.58	111.63	2,387	-0.13(-0.12%)
Dec 04, 2023	111.58	111.81	111.58	111.76	2,647	-0.58(-0.52%)

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.