Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

126.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 100.99 101.39 100.99 101.39 2,633 +0.69(+0.68%)
Apr 27, 2023 100.02 100.70 100.02 100.70 813 +2.14(+2.17%)
Apr 26, 2023 99.01 99.05 98.44 98.56 9,900 -0.35(-0.35%)
Apr 25, 2023 99.71 99.71 98.89 98.91 5,364 -1.50(-1.50%)
Apr 24, 2023 100.48 100.48 100.07 100.41 2,904 +0.04(+0.04%)
Apr 21, 2023 100.22 100.39 100.16 100.38 1,823 +0.30(+0.30%)
Apr 20, 2023 100.24 100.55 99.84 100.08 4,252 -0.53(-0.53%)
Apr 19, 2023 100.61 100.61 100.61 100.61 820 -0.19(-0.19%)
Apr 18, 2023 100.86 100.86 100.51 100.80 2,320 +0.06(+0.06%)
Apr 17, 2023 100.38 100.74 100.20 100.74 1,352 +0.24(+0.24%)
Apr 14, 2023 100.70 100.89 100.13 100.50 15,891 +0.10(+0.10%)
Apr 13, 2023 99.99 100.50 99.99 100.40 1,957 +1.39(+1.40%)
Apr 12, 2023 99.93 99.93 99.02 99.02 2,159 -0.48(-0.48%)
Apr 11, 2023 99.44 99.74 99.44 99.50 2,300 +0.09(+0.09%)
Apr 10, 2023 98.54 99.40 98.54 99.40 2,014 +0.02(+0.02%)
Apr 06, 2023 98.72 99.50 98.72 99.38 700 +0.22(+0.22%)
Apr 05, 2023 98.87 99.16 98.71 99.16 4,274 -0.13(-0.14%)
Apr 04, 2023 99.90 100.00 99.08 99.30 2,578 -0.52(-0.52%)
Apr 03, 2023 99.45 99.82 99.45 99.82 2,157 +0.50(+0.50%)
Mar 31, 2023 98.83 99.32 98.83 99.32 773 +1.35(+1.37%)
Mar 30, 2023 98.22 98.22 97.58 97.97 1,178 +0.64(+0.66%)
Mar 29, 2023 96.97 97.47 96.97 97.33 2,845 +1.42(+1.48%)
Mar 28, 2023 95.85 95.91 95.85 95.91 3,237 -0.21(-0.22%)
Mar 27, 2023 96.06 96.45 96.06 96.12 937 +0.45(+0.47%)
Mar 24, 2023 95.04 95.68 95.04 95.68 3,914 +0.15(+0.15%)
Mar 23, 2023 95.92 96.65 94.67 95.53 2,796 +0.15(+0.16%)
Mar 22, 2023 96.87 97.47 95.38 95.38 23,067 -1.37(-1.41%)
Mar 21, 2023 96.09 96.74 96.08 96.74 888 +1.48(+1.56%)
Mar 20, 2023 95.15 95.26 94.96 95.26 1,614 +0.82(+0.87%)
Mar 17, 2023 94.93 94.93 94.27 94.44 1,588 -1.34(-1.40%)
Mar 16, 2023 93.49 95.79 93.49 95.79 8,176 +2.01(+2.14%)
Mar 15, 2023 93.57 93.84 93.56 93.78 2,351 -0.94(-1.00%)
Mar 14, 2023 94.21 94.73 94.21 94.73 2,593 +1.55(+1.67%)
Mar 13, 2023 92.09 93.96 92.09 93.17 7,350 -0.12(-0.13%)
Mar 10, 2023 94.33 94.33 93.05 93.29 46,880 -1.44(-1.53%)
Mar 09, 2023 96.87 96.87 94.67 94.73 5,528 -1.68(-1.75%)
Mar 08, 2023 95.85 96.42 95.85 96.42 4,021 +0.11(+0.11%)
Mar 07, 2023 97.03 97.06 96.31 96.31 46,054 -1.59(-1.62%)
Mar 06, 2023 98.24 98.24 97.90 97.90 540 +0.11(+0.12%)
Mar 03, 2023 97.45 97.91 97.45 97.79 2,897 +1.63(+1.69%)
Mar 02, 2023 94.78 96.16 94.78 96.16 1,622 +0.58(+0.61%)
Mar 01, 2023 96.00 96.00 95.40 95.58 4,898 -0.57(-0.60%)
Feb 28, 2023 96.06 96.15 96.06 96.15 339 -0.21(-0.22%)
Feb 27, 2023 96.54 96.54 96.15 96.36 4,724 +0.48(+0.50%)
Feb 24, 2023 95.48 95.89 95.45 95.88 707 -1.12(-1.16%)
Feb 23, 2023 97.01 97.01 97.01 97.01 160 +0.68(+0.71%)
Feb 22, 2023 96.56 96.56 96.23 96.33 1,359 -0.29(-0.30%)
Feb 21, 2023 97.65 97.65 96.61 96.61 1,361 -1.92(-1.95%)
Feb 17, 2023 98.06 98.54 97.75 98.54 1,290 -0.44(-0.45%)
Feb 16, 2023 99.82 100.39 98.98 98.98 2,377 -1.25(-1.25%)
Feb 15, 2023 100.17 100.23 100.15 100.23 341 +0.01(+0.01%)
Feb 14, 2023 100.01 100.25 99.95 100.22 2,078 +0.31(+0.31%)
Feb 13, 2023 99.37 99.91 99.34 99.91 10,456 +1.04(+1.05%)
Feb 10, 2023 98.47 98.87 98.46 98.87 2,621 +0.11(+0.11%)
Feb 09, 2023 100.36 100.36 98.76 98.76 1,774 -0.86(-0.87%)
Feb 08, 2023 100.50 100.50 99.62 99.62 1,220 -1.12(-1.11%)
Feb 07, 2023 98.86 100.74 98.86 100.74 975 +1.41(+1.42%)
Feb 06, 2023 99.25 99.33 99.25 99.33 725 -0.70(-0.70%)
Feb 03, 2023 99.52 101.14 99.52 100.03 10,025 -1.04(-1.03%)
Feb 02, 2023 101.07 101.08 100.91 101.08 1,092 +1.70(+1.71%)
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.