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 (%)
Sep 29, 2023 106.29 106.29 105.38 105.38 517 -0.28(-0.27%)
Sep 28, 2023 105.25 105.66 105.24 105.66 655 +0.66(+0.62%)
Sep 27, 2023 105.01 105.01 104.99 105.01 677 -0.10(-0.10%)
Sep 26, 2023 105.69 105.69 105.10 105.11 1,391 -1.47(-1.38%)
Sep 25, 2023 106.23 106.58 106.58 106.58 790 +0.44(+0.41%)
Sep 22, 2023 106.32 106.50 106.14 106.14 1,100 -0.35(-0.33%)
Sep 21, 2023 107.45 107.45 106.50 106.50 2,068 -1.80(-1.66%)
Sep 20, 2023 109.48 109.48 108.29 108.29 423 -0.84(-0.77%)
Sep 19, 2023 109.00 109.14 108.68 109.14 1,105 -0.13(-0.12%)
Sep 18, 2023 109.59 109.59 109.24 109.27 1,745 -0.02(-0.02%)
Sep 15, 2023 109.87 109.92 109.29 109.29 636 -1.76(-1.59%)
Sep 14, 2023 110.87 111.15 110.85 111.06 8,905 +0.85(+0.77%)
Sep 13, 2023 110.00 110.21 110.00 110.21 565 +0.27(+0.24%)
Sep 12, 2023 109.94 109.99 109.94 109.94 2,790 -0.51(-0.46%)
Sep 11, 2023 110.46 110.51 110.45 110.45 862 +1.13(+1.03%)
Sep 08, 2023 109.61 109.61 109.25 109.32 1,241 +0.09(+0.08%)
Sep 07, 2023 109.18 109.23 109.15 109.23 612 -0.12(-0.11%)
Sep 06, 2023 109.25 109.39 109.25 109.35 1,372 -0.75(-0.68%)
Sep 05, 2023 109.89 110.32 109.89 110.10 455 -0.19(-0.17%)
Sep 01, 2023 109.98 110.29 109.98 110.29 2,522 +0.11(+0.10%)
Aug 31, 2023 110.02 110.50 110.02 110.19 3,132 +0.09(+0.08%)
Aug 30, 2023 109.91 110.21 109.91 110.10 43,185 +0.32(+0.29%)
Aug 29, 2023 108.44 109.84 108.44 109.78 7,937 +1.59(+1.47%)
Aug 28, 2023 108.04 108.19 108.04 108.19 725 +0.59(+0.55%)
Aug 25, 2023 107.59 107.59 107.59 107.59 558 +0.76(+0.71%)
Aug 24, 2023 107.50 107.58 106.84 106.84 2,764 -1.25(-1.15%)
Aug 23, 2023 107.63 108.16 107.59 108.08 4,915 +1.03(+0.96%)
Aug 22, 2023 107.20 107.37 106.94 107.05 5,712 -0.43(-0.40%)
Aug 21, 2023 106.59 107.48 106.59 107.48 700 +0.84(+0.79%)
Aug 18, 2023 106.53 106.64 106.35 106.64 1,202 -0.17(-0.16%)
Aug 17, 2023 107.61 107.61 106.81 106.81 793 -0.78(-0.73%)
Aug 16, 2023 108.00 108.11 107.59 107.59 678 -0.93(-0.86%)
Aug 15, 2023 108.86 108.92 108.52 108.52 4,613 -1.21(-1.10%)
Aug 14, 2023 108.75 109.73 108.75 109.73 3,333 +0.57(+0.52%)
Aug 11, 2023 109.16 109.16 109.16 109.16 111 -0.14(-0.12%)
Aug 10, 2023 109.29 109.29 109.29 109.29 256 +0.13(+0.12%)
Aug 09, 2023 109.50 109.50 109.16 109.16 1,480 -0.84(-0.76%)
Aug 08, 2023 109.50 109.99 109.50 109.99 340 -0.37(-0.34%)
Aug 07, 2023 110.37 110.37 110.37 110.37 270 +1.05(+0.97%)
Aug 04, 2023 110.27 110.68 109.31 109.31 3,224 -0.51(-0.46%)
Aug 03, 2023 109.84 109.84 109.82 109.82 532 -0.02(-0.02%)
Aug 02, 2023 109.73 109.84 109.63 109.84 1,580 -1.42(-1.28%)
Aug 01, 2023 111.64 111.64 111.15 111.26 1,104 -0.25(-0.22%)
Jul 31, 2023 111.62 111.62 111.48 111.51 755 +0.07(+0.06%)
Jul 28, 2023 111.24 111.44 111.23 111.44 3,795 +1.25(+1.13%)
Jul 27, 2023 110.19 110.19 110.19 110.19 1,524 -0.52(-0.47%)
Jul 26, 2023 110.60 111.12 110.60 110.71 2,828 -0.20(-0.18%)
Jul 25, 2023 110.91 111.13 110.72 110.91 3,265 +0.34(+0.30%)
Jul 24, 2023 110.07 110.78 110.07 110.57 4,917 +0.41(+0.37%)
Jul 21, 2023 110.27 110.46 110.17 110.17 3,155 +0.09(+0.08%)
Jul 20, 2023 110.90 110.90 110.08 110.08 2,759 -0.91(-0.82%)
Jul 19, 2023 111.13 111.21 110.86 110.99 3,212 +0.40(+0.36%)
Jul 18, 2023 110.16 110.68 110.16 110.59 4,065 +0.78(+0.71%)
Jul 17, 2023 109.59 109.95 109.58 109.81 5,411 +0.56(+0.51%)
Jul 14, 2023 109.59 109.59 109.19 109.26 5,761 -0.16(-0.14%)
Jul 13, 2023 109.30 109.44 109.09 109.42 1,852 +0.90(+0.83%)
Jul 12, 2023 108.75 108.85 108.36 108.51 4,227 +0.75(+0.70%)
Jul 11, 2023 107.21 107.76 107.21 107.76 2,690 +0.93(+0.87%)
Jul 10, 2023 106.83 106.83 106.83 106.83 451 +0.03(+0.02%)
Jul 07, 2023 107.09 107.57 106.80 106.80 620 -0.32(-0.30%)
Jul 06, 2023 107.05 107.12 107.05 107.12 410 -1.05(-0.97%)
Jul 05, 2023 107.50 108.19 107.50 108.17 899 -0.07(-0.07%)
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.