Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 93.14 95.81 93.14 95.81 1,824 +2.64(+2.83%)
Nov 29, 2022 93.31 93.31 93.02 93.18 6,463 -0.09(-0.10%)
Nov 28, 2022 94.21 94.21 93.19 93.27 4,989 -1.40(-1.48%)
Nov 25, 2022 94.66 94.93 94.66 94.67 6,277 -0.05(-0.06%)
Nov 23, 2022 93.78 94.91 93.78 94.73 6,374 +0.53(+0.56%)
Nov 22, 2022 93.61 94.19 93.60 94.19 9,847 +1.28(+1.38%)
Nov 21, 2022 92.52 93.00 92.44 92.91 4,704 -0.34(-0.37%)
Nov 18, 2022 93.49 93.50 93.08 93.26 1,096 +0.28(+0.30%)
Nov 17, 2022 92.31 93.04 92.31 92.98 1,025 -0.33(-0.35%)
Nov 16, 2022 93.53 93.53 93.30 93.30 2,031 -0.82(-0.87%)
Nov 15, 2022 94.90 94.91 93.76 94.12 3,366 +0.61(+0.65%)
Nov 14, 2022 93.97 94.62 93.51 93.51 3,909 -0.71(-0.75%)
Nov 11, 2022 93.02 94.42 93.02 94.22 7,637 +1.12(+1.20%)
Nov 10, 2022 90.84 93.11 90.84 93.11 3,156 +4.86(+5.51%)
Nov 09, 2022 89.63 89.63 88.24 88.24 3,425 -1.97(-2.19%)
Nov 08, 2022 89.64 90.88 89.64 90.22 10,617 +0.60(+0.67%)
Nov 07, 2022 88.86 89.68 88.86 89.61 5,247 +0.94(+1.06%)
Nov 04, 2022 88.56 88.67 87.37 88.67 1,372 +1.13(+1.30%)
Nov 03, 2022 87.94 88.07 87.54 87.54 2,835 -0.94(-1.06%)
Nov 02, 2022 90.11 88.47 88.47 2,436 -2.29(-2.53%)
Nov 01, 2022 91.60 91.62 90.65 90.77 8,134 -0.23(-0.25%)
Oct 31, 2022 90.72 91.34 90.72 91.00 1,669 -0.85(-0.92%)
Oct 28, 2022 90.18 91.84 90.10 91.84 4,504 +2.18(+2.43%)
Oct 27, 2022 90.36 90.53 89.67 89.67 6,651 -0.87(-0.97%)
Oct 26, 2022 90.95 90.95 90.54 90.54 1,178 -0.51(-0.56%)
Oct 25, 2022 90.67 91.05 90.67 91.05 725 +1.43(+1.60%)
Oct 24, 2022 88.78 89.62 88.78 89.62 640 +0.94(+1.05%)
Oct 21, 2022 87.17 88.68 87.17 88.68 6,379 +2.41(+2.79%)
Oct 20, 2022 87.86 87.86 86.27 86.27 7,675 -0.89(-1.02%)
Oct 19, 2022 87.44 87.44 86.74 87.16 5,442 -0.20(-0.23%)
Oct 18, 2022 87.59 87.59 87.29 87.37 1,444 +0.78(+0.90%)
Oct 17, 2022 85.62 86.66 85.62 86.59 2,231 +2.34(+2.77%)
Oct 14, 2022 86.77 87.06 84.25 84.25 7,377 -2.00(-2.32%)
Oct 13, 2022 83.08 86.42 83.08 86.26 10,536 +2.05(+2.43%)
Oct 12, 2022 84.36 84.60 83.93 84.21 4,247 +0.12(+0.15%)
Oct 11, 2022 83.65 85.19 83.65 84.09 3,056 -0.77(-0.91%)
Oct 10, 2022 85.33 85.38 84.41 84.86 3,047 -0.67(-0.78%)
Oct 07, 2022 86.45 86.45 85.30 85.52 1,398 -2.61(-2.97%)
Oct 06, 2022 88.56 88.77 88.08 88.14 3,833 -0.65(-0.73%)
Oct 05, 2022 87.97 88.78 87.33 88.78 3,045 +0.04(+0.04%)
Oct 04, 2022 88.55 88.80 88.05 88.75 7,538 +2.70(+3.14%)
Oct 03, 2022 84.59 86.37 84.54 86.05 1,954 +1.96(+2.33%)
Sep 30, 2022 85.04 85.93 84.09 84.09 1,723 -1.35(-1.58%)
Sep 29, 2022 86.32 86.32 84.57 85.44 11,169 -1.75(-2.01%)
Sep 28, 2022 85.17 87.32 85.17 87.19 16,951 +2.23(+2.63%)
Sep 27, 2022 85.94 86.35 84.64 84.96 11,144 -0.40(-0.47%)
Sep 26, 2022 85.80 86.49 85.12 85.36 10,903 -0.60(-0.69%)
Sep 23, 2022 86.07 86.07 85.30 85.96 2,301 -1.88(-2.14%)
Sep 22, 2022 87.91 87.91 87.57 87.84 1,511 -0.79(-0.90%)
Sep 21, 2022 90.34 90.64 88.63 88.63 4,751 -1.49(-1.65%)
Sep 20, 2022 90.10 90.12 89.67 90.12 1,078 -0.90(-0.99%)
Sep 19, 2022 89.94 91.02 89.94 91.02 4,204 +0.43(+0.48%)
Sep 16, 2022 90.54 90.68 89.88 90.59 5,985 -0.98(-1.07%)
Sep 15, 2022 91.81 92.13 91.18 91.57 2,059 -0.72(-0.78%)
Sep 14, 2022 92.25 92.54 91.62 92.30 4,161 +0.35(+0.38%)
Sep 13, 2022 93.83 93.83 91.95 91.95 2,652 -4.12(-4.29%)
Sep 12, 2022 96.33 96.33 95.95 96.07 2,930 +1.12(+1.18%)
Sep 09, 2022 94.14 95.16 94.14 94.95 7,907 +1.54(+1.65%)
Sep 08, 2022 92.22 93.41 92.22 93.41 4,461 +0.90(+0.97%)
Sep 07, 2022 91.30 92.51 91.07 92.51 2,560 +1.57(+1.73%)
Sep 06, 2022 91.83 91.83 90.73 90.94 3,529 -0.33(-0.36%)
Sep 02, 2022 93.04 93.04 91.04 91.27 3,751 -0.95(-1.03%)
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.