Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 124.20 124.20 123.90 123.90 8,833 +0.78(+0.64%)
Mar 15, 2024 123.15 123.31 122.86 123.12 52,777 -1.19(-0.96%)
Mar 14, 2024 123.86 124.31 123.86 124.31 707 -0.46(-0.37%)
Mar 13, 2024 124.77 124.77 124.77 124.77 375 -0.25(-0.20%)
Mar 12, 2024 124.22 125.03 123.95 125.02 1,164 +1.15(+0.93%)
Mar 11, 2024 123.89 123.89 123.87 123.87 413 -0.34(-0.28%)
Mar 08, 2024 125.11 125.16 124.22 124.22 842 -0.64(-0.51%)
Mar 07, 2024 124.26 124.96 124.26 124.86 4,389 +1.05(+0.84%)
Mar 06, 2024 123.83 124.00 123.55 123.81 5,156 +0.56(+0.45%)
Mar 05, 2024 123.35 123.60 123.21 123.25 2,022 -1.44(-1.15%)
Mar 04, 2024 125.01 125.01 124.64 124.69 4,320 -0.42(-0.34%)
Mar 01, 2024 124.78 125.11 124.78 125.11 42,432 +0.89(+0.71%)
Feb 29, 2024 123.72 124.22 123.72 124.22 3,200 +0.67(+0.54%)
Feb 28, 2024 123.39 123.62 123.39 123.56 1,246 -0.08(-0.07%)
Feb 27, 2024 123.52 123.64 123.41 123.64 1,878 +0.06(+0.05%)
Feb 26, 2024 123.78 123.78 123.58 123.58 1,959 -0.24(-0.19%)
Feb 23, 2024 124.08 124.08 123.68 123.81 1,459 +0.04(+0.03%)
Feb 22, 2024 123.14 123.78 123.14 123.78 3,188 +2.18(+1.79%)
Feb 21, 2024 121.15 121.60 121.04 121.60 879 +0.20(+0.16%)
Feb 20, 2024 121.51 121.55 121.22 121.40 1,719 -0.67(-0.55%)
Feb 16, 2024 122.70 122.70 122.07 122.07 4,319 -0.58(-0.47%)
Feb 15, 2024 121.67 122.65 121.67 122.65 1,717 +1.21(+1.00%)
Feb 14, 2024 121.07 121.44 120.89 121.44 1,509 +1.19(+0.99%)
Feb 13, 2024 120.69 120.69 120.01 120.25 3,014 -1.63(-1.34%)
Feb 12, 2024 122.02 122.39 121.88 121.88 1,954 -0.11(-0.09%)
Feb 09, 2024 121.91 122.06 121.86 121.99 3,339 +0.47(+0.39%)
Feb 08, 2024 121.34 121.63 121.34 121.52 3,949 +0.14(+0.11%)
Feb 07, 2024 121.05 121.46 121.05 121.38 3,210 +0.97(+0.81%)
Feb 06, 2024 120.15 120.41 120.15 120.41 723 +0.15(+0.12%)
Feb 05, 2024 120.26 120.26 120.26 120.26 380 -0.87(-0.72%)
Feb 02, 2024 120.00 121.13 120.00 121.13 1,206 +2.20(+1.85%)
Feb 01, 2024 118.93 118.93 118.93 118.93 2,123 +1.17(+0.99%)
Jan 31, 2024 118.56 118.61 117.76 117.76 2,587 -1.40(-1.18%)
Jan 30, 2024 119.13 119.29 119.06 119.16 1,339 +0.17(+0.14%)
Jan 29, 2024 118.20 118.99 118.20 118.99 1,561 +0.83(+0.70%)
Jan 26, 2024 118.02 118.16 118.02 118.16 15,343 -0.08(-0.07%)
Jan 25, 2024 118.07 118.24 117.77 118.24 1,170 +0.32(+0.27%)
Jan 24, 2024 118.38 118.59 117.92 117.92 938 +0.01(+0.01%)
Jan 23, 2024 117.65 117.91 117.59 117.91 5,017 +0.41(+0.35%)
Jan 22, 2024 117.84 117.84 117.41 117.50 2,213 +0.22(+0.19%)
Jan 19, 2024 117.29 117.29 117.29 117.29 216 +1.32(+1.14%)
Jan 18, 2024 115.52 115.97 115.52 115.97 1,191 +0.79(+0.69%)
Jan 17, 2024 114.82 115.23 114.82 115.17 4,019 -0.52(-0.45%)
Jan 16, 2024 116.08 116.08 115.63 115.69 2,135 -0.54(-0.46%)
Jan 12, 2024 116.14 116.23 115.98 116.23 1,144 +0.08(+0.06%)
Jan 11, 2024 115.36 116.15 115.36 116.15 2,413 -0.03(-0.03%)
Jan 10, 2024 115.79 116.19 115.79 116.19 1,340 +0.53(+0.45%)
Jan 09, 2024 115.73 115.73 115.55 115.66 2,330 -0.28(-0.24%)
Jan 08, 2024 115.15 115.94 115.15 115.94 6,230 +1.34(+1.17%)
Jan 05, 2024 115.00 115.00 114.40 114.60 1,161 +0.17(+0.15%)
Jan 04, 2024 115.09 115.09 114.43 114.43 614 -0.20(-0.18%)
Jan 03, 2024 115.12 115.12 114.63 114.63 1,386 -0.91(-0.79%)
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.