Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

134.17 -1.46 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 135.34 135.34 134.17 134.17 284 -1.46(-1.08%)
Oct 04, 2024 135.27 135.63 135.27 135.63 15,126 +1.35(+1.00%)
Oct 03, 2024 134.05 134.28 134.05 134.28 597 -0.55(-0.41%)
Oct 02, 2024 134.87 134.87 134.82 134.83 2,983 -0.10(-0.07%)
Oct 01, 2024 136.10 136.10 134.54 134.93 2,505 -0.92(-0.68%)
Sep 30, 2024 135.12 135.85 135.12 135.85 9,949 +0.35(+0.26%)
Sep 27, 2024 135.69 135.69 135.50 135.50 480 -0.06(-0.05%)
Sep 26, 2024 135.72 135.72 135.56 135.56 970 +0.56(+0.41%)
Sep 25, 2024 135.24 135.24 135.01 135.01 21,456 -0.30(-0.22%)
Sep 24, 2024 135.20 135.38 134.97 135.31 31,497 -0.05(-0.04%)
Sep 23, 2024 135.08 135.36 135.08 135.36 1,734 +0.58(+0.43%)
Sep 20, 2024 134.30 134.78 134.30 134.78 1,405 -0.13(-0.10%)
Sep 19, 2024 135.11 135.11 134.80 134.91 1,308 +1.92(+1.45%)
Sep 18, 2024 132.94 133.59 132.94 132.99 4,577 -0.12(-0.09%)
Sep 17, 2024 133.19 133.65 132.81 133.11 10,846 -0.01(-0.01%)
Sep 16, 2024 132.67 133.12 132.67 133.12 6,744 +0.54(+0.41%)
Sep 13, 2024 132.34 132.58 132.34 132.58 44,056 +0.72(+0.55%)
Sep 12, 2024 131.70 131.86 131.70 131.86 16,159 +0.96(+0.73%)
Sep 11, 2024 130.25 130.90 130.24 130.90 1,084 +0.66(+0.51%)
Sep 10, 2024 130.16 130.24 130.16 130.24 2,289 +0.47(+0.37%)
Sep 09, 2024 129.63 130.05 129.63 129.76 1,286 +1.30(+1.01%)
Sep 06, 2024 128.57 128.64 128.46 128.46 5,677 -2.09(-1.60%)
Sep 05, 2024 131.43 131.43 130.38 130.55 2,751 -0.61(-0.47%)
Sep 04, 2024 130.90 131.34 130.88 131.16 2,420 +0.16(+0.13%)
Sep 03, 2024 132.59 132.59 131.00 131.00 777 -2.06(-1.55%)
Aug 30, 2024 133.06 133.06 133.06 133.06 280 +1.51(+1.15%)
Aug 29, 2024 131.71 132.30 131.55 131.55 1,607 +0.44(+0.34%)
Aug 28, 2024 131.66 131.67 130.57 131.11 1,146 -0.63(-0.48%)
Aug 27, 2024 131.74 131.74 131.74 131.74 351 +0.15(+0.11%)
Aug 26, 2024 131.94 131.94 131.59 131.59 537 -0.42(-0.32%)
Aug 23, 2024 131.22 132.00 131.22 132.00 325 +1.35(+1.03%)
Aug 22, 2024 132.04 132.04 130.65 130.65 5,686 -1.07(-0.81%)
Aug 21, 2024 131.21 131.72 131.21 131.72 1,543 +0.67(+0.51%)
Aug 20, 2024 130.83 131.11 130.83 131.06 9,215 +0.00(+0.00%)
Aug 19, 2024 130.04 131.06 130.04 131.06 1,194 +0.84(+0.65%)
Aug 16, 2024 130.17 130.24 130.17 130.21 486 +0.21(+0.16%)
Aug 15, 2024 130.05 130.10 130.00 130.00 1,131 +2.04(+1.60%)
Aug 14, 2024 127.64 127.96 127.64 127.96 575 +0.43(+0.34%)
Aug 13, 2024 126.47 127.52 126.25 127.52 8,439 +1.99(+1.59%)
Aug 12, 2024 125.85 125.85 125.52 125.53 1,126 -0.45(-0.36%)
Aug 09, 2024 125.05 126.00 125.05 125.98 21,748 +0.84(+0.67%)
Aug 08, 2024 123.91 125.15 123.91 125.14 6,340 +2.58(+2.11%)
Aug 07, 2024 124.68 125.05 122.56 122.56 9,407 -0.88(-0.72%)
Aug 06, 2024 124.19 124.19 123.44 123.44 820 +1.42(+1.16%)
Aug 05, 2024 122.40 122.40 122.03 122.03 1,820 -3.49(-2.78%)
Aug 02, 2024 126.05 126.09 125.21 125.52 479 -2.62(-2.05%)
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.