Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

126.59 +0.24 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.