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%)
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.