Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US ESG Impact Index (NY: ESG )

120.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 95.17 97.90 95.17 97.90 1,786 +2.69(+2.83%)
Nov 29, 2022 95.34 95.34 95.04 95.20 6,326 -0.09(-0.10%)
Nov 28, 2022 96.26 96.26 95.22 95.30 4,883 -1.43(-1.48%)
Nov 25, 2022 96.72 96.99 96.72 96.73 6,144 -0.06(-0.06%)
Nov 23, 2022 95.82 96.97 95.82 96.78 6,239 +0.54(+0.56%)
Nov 22, 2022 95.65 96.24 95.64 96.24 9,638 +1.31(+1.38%)
Nov 21, 2022 94.53 95.02 94.45 94.93 4,604 -0.35(-0.37%)
Nov 18, 2022 95.52 95.53 95.10 95.28 1,073 +0.28(+0.30%)
Nov 17, 2022 94.32 95.06 94.32 95.00 1,004 -0.33(-0.35%)
Nov 16, 2022 95.56 95.56 95.33 95.33 1,988 -0.83(-0.87%)
Nov 15, 2022 96.96 96.97 95.80 96.17 3,295 +0.62(+0.65%)
Nov 14, 2022 96.01 96.68 95.55 95.55 3,826 -0.72(-0.75%)
Nov 11, 2022 95.04 96.47 95.04 96.27 7,475 +1.14(+1.20%)
Nov 10, 2022 92.81 95.13 92.81 95.13 3,089 +4.97(+5.51%)
Nov 09, 2022 91.58 91.58 90.16 90.16 3,353 -2.02(-2.19%)
Nov 08, 2022 91.59 92.86 91.59 92.18 10,392 +0.61(+0.67%)
Nov 07, 2022 90.79 91.63 90.79 91.56 5,136 +0.96(+1.06%)
Nov 04, 2022 90.49 90.60 89.27 90.60 1,343 +1.16(+1.30%)
Nov 03, 2022 89.85 89.98 89.44 89.44 2,775 -0.96(-1.06%)
Nov 02, 2022 92.07 90.40 90.40 2,385 -2.34(-2.53%)
Nov 01, 2022 93.59 93.61 92.62 92.74 7,961 -0.24(-0.25%)
Oct 31, 2022 92.69 93.33 92.69 92.98 1,634 -0.86(-0.92%)
Oct 28, 2022 92.14 93.84 92.06 93.84 4,409 +2.22(+2.43%)
Oct 27, 2022 92.32 92.50 91.62 91.62 6,510 -0.89(-0.97%)
Oct 26, 2022 92.93 92.93 92.51 92.51 1,153 -0.52(-0.56%)
Oct 25, 2022 92.64 93.03 92.64 93.03 710 +1.46(+1.60%)
Oct 24, 2022 90.71 91.57 90.71 91.57 627 +0.96(+1.05%)
Oct 21, 2022 89.07 90.61 89.07 90.61 6,244 +2.46(+2.79%)
Oct 20, 2022 89.77 89.77 88.15 88.15 7,512 -0.91(-1.02%)
Oct 19, 2022 89.34 89.34 88.63 89.06 5,327 -0.21(-0.23%)
Oct 18, 2022 89.49 89.49 89.18 89.27 1,414 +0.80(+0.90%)
Oct 17, 2022 87.48 88.54 87.48 88.47 2,184 +2.39(+2.77%)
Oct 14, 2022 88.66 88.95 86.09 86.09 7,221 -2.05(-2.32%)
Oct 13, 2022 84.89 88.30 84.89 88.13 10,312 +2.09(+2.43%)
Oct 12, 2022 86.19 86.44 85.75 86.04 4,157 +0.12(+0.15%)
Oct 11, 2022 85.47 87.04 85.47 85.92 2,991 -0.79(-0.91%)
Oct 10, 2022 87.19 87.24 86.25 86.70 2,983 -0.68(-0.78%)
Oct 07, 2022 88.33 88.33 87.15 87.38 1,369 -2.67(-2.97%)
Oct 06, 2022 90.49 90.70 90.00 90.05 3,752 -0.66(-0.73%)
Oct 05, 2022 89.88 90.71 89.23 90.71 2,981 +0.04(+0.04%)
Oct 04, 2022 90.48 90.73 89.96 90.68 7,378 +2.76(+3.14%)
Oct 03, 2022 86.43 88.25 86.38 87.92 1,913 +2.00(+2.33%)
Sep 30, 2022 86.89 87.80 85.92 85.92 1,687 -1.38(-1.58%)
Sep 29, 2022 88.20 88.20 86.41 87.30 10,932 -1.79(-2.01%)
Sep 28, 2022 87.02 89.22 87.02 89.09 16,591 +2.28(+2.63%)
Sep 27, 2022 87.81 88.23 86.48 86.81 10,907 -0.41(-0.47%)
Sep 26, 2022 87.67 88.37 86.97 87.22 10,671 -0.61(-0.69%)
Sep 23, 2022 87.94 87.94 87.15 87.83 2,253 -1.92(-2.14%)
Sep 22, 2022 89.83 89.83 89.47 89.75 1,479 -0.81(-0.90%)
Sep 21, 2022 92.30 92.61 90.56 90.56 4,650 -1.52(-1.65%)
Sep 20, 2022 92.06 92.08 91.62 92.08 1,056 -0.92(-0.99%)
Sep 19, 2022 91.90 93.00 91.90 93.00 4,115 +0.44(+0.48%)
Sep 16, 2022 92.51 92.65 91.83 92.56 5,858 -1.31(-1.40%)
Sep 15, 2022 94.11 94.44 93.47 93.87 2,009 -0.74(-0.78%)
Sep 14, 2022 94.56 94.86 93.92 94.61 4,060 +0.36(+0.38%)
Sep 13, 2022 96.18 96.18 94.26 94.26 2,588 -4.22(-4.29%)
Sep 12, 2022 98.74 98.74 98.36 98.48 2,859 +1.15(+1.18%)
Sep 09, 2022 96.50 97.55 96.50 97.33 7,714 +1.58(+1.65%)
Sep 08, 2022 94.53 95.75 94.53 95.75 4,352 +0.92(+0.97%)
Sep 07, 2022 93.59 94.83 93.35 94.83 2,498 +1.61(+1.73%)
Sep 06, 2022 94.13 94.13 93.00 93.22 3,443 -0.33(-0.36%)
Sep 02, 2022 95.37 95.37 93.32 93.55 3,660 -0.97(-1.03%)
Sep 01, 2022 93.45 94.52 93.45 94.52 2,786 +0.00(+0.00%)
Aug 31, 2022 94.76 95.11 94.36 94.52 6,523 -0.46(-0.48%)
Aug 30, 2022 95.16 95.16 94.47 94.98 1,420 -1.27(-1.32%)
Aug 29, 2022 96.32 96.65 96.02 96.25 2,320 -0.69(-0.71%)
Aug 26, 2022 98.04 98.37 96.76 96.93 2,757 -3.24(-3.23%)
Aug 25, 2022 99.09 100.17 99.09 100.17 2,956 +1.24(+1.25%)
Aug 24, 2022 98.20 99.15 98.20 98.93 1,382 +0.33(+0.34%)
Aug 23, 2022 98.83 98.83 98.60 98.60 1,601 -0.07(-0.07%)
Aug 22, 2022 99.14 99.14 98.67 98.67 572 -2.22(-2.20%)
Aug 19, 2022 101.10 101.10 100.75 100.89 4,995 -1.35(-1.32%)
Aug 18, 2022 102.30 102.32 102.00 102.24 1,731 +0.18(+0.17%)
Aug 17, 2022 102.13 102.60 101.64 102.07 5,398 -0.84(-0.82%)
Aug 16, 2022 102.61 103.39 102.37 102.91 5,421 +0.20(+0.20%)
Aug 15, 2022 101.80 102.73 101.80 102.70 2,886 +0.48(+0.47%)
Aug 12, 2022 101.06 102.23 101.06 102.23 1,091 +1.74(+1.74%)
Aug 11, 2022 101.64 101.64 100.48 100.48 1,577 -0.05(-0.05%)
Aug 10, 2022 99.93 100.54 99.93 100.53 1,475 +2.30(+2.34%)
Aug 09, 2022 98.59 98.59 98.24 98.24 1,922 -0.62(-0.63%)
Aug 08, 2022 99.35 99.38 98.70 98.86 8,141 +0.16(+0.16%)
Aug 05, 2022 98.64 98.95 98.43 98.70 15,592 -0.77(-0.77%)
Aug 04, 2022 99.62 99.62 98.90 99.47 2,792 +0.23(+0.23%)
Aug 03, 2022 98.68 99.83 98.50 99.24 5,763 +1.40(+1.43%)
Aug 02, 2022 97.79 98.81 97.55 97.84 17,724 -0.51(-0.52%)
Aug 01, 2022 98.39 98.92 97.99 98.35 16,388 -0.34(-0.34%)
Jul 29, 2022 97.72 98.71 97.72 98.69 4,436 +1.73(+1.78%)
Jul 28, 2022 96.64 96.96 96.64 96.96 592 +0.85(+0.88%)
Jul 27, 2022 94.05 96.11 94.00 96.11 5,483 +2.74(+2.93%)
Jul 26, 2022 93.74 93.74 93.36 93.37 663 -1.28(-1.36%)
Jul 25, 2022 94.34 94.66 94.34 94.66 4,339 +0.11(+0.12%)
Jul 22, 2022 94.26 94.55 94.26 94.55 634 -1.14(-1.19%)
Jul 21, 2022 94.84 95.69 94.51 95.69 4,073 +1.04(+1.10%)
Jul 20, 2022 94.11 94.82 94.00 94.65 2,438 +0.81(+0.86%)
Jul 19, 2022 93.12 93.84 93.12 93.84 5,546 +2.50(+2.74%)
Jul 18, 2022 93.07 93.07 91.34 91.34 2,074 -0.54(-0.58%)
Jul 15, 2022 91.77 91.88 91.77 91.87 1,475 +2.01(+2.24%)
Jul 14, 2022 89.02 90.14 88.41 89.86 14,684 -0.74(-0.82%)
Jul 13, 2022 89.69 90.94 89.53 90.60 15,834 -0.08(-0.09%)
Jul 12, 2022 91.93 91.93 90.61 90.68 2,968 -0.82(-0.90%)
Jul 11, 2022 91.80 91.96 91.33 91.51 6,117 -1.45(-1.56%)
Jul 08, 2022 92.28 93.28 92.28 92.95 3,629 +0.01(+0.01%)
Jul 07, 2022 92.45 93.03 92.45 92.94 5,446 +1.59(+1.74%)
Jul 06, 2022 90.91 92.00 90.78 91.35 3,401 +0.31(+0.34%)
Jul 05, 2022 89.47 91.04 89.47 91.04 3,150 +0.37(+0.41%)
Jul 01, 2022 90.02 90.67 89.47 90.67 12,611 +1.01(+1.13%)
Jun 30, 2022 89.33 90.57 89.33 89.66 11,535 -1.21(-1.33%)
Jun 29, 2022 90.64 91.05 90.62 90.87 10,527 -0.12(-0.13%)
Jun 28, 2022 92.86 92.86 90.99 90.99 792 -1.94(-2.09%)
Jun 27, 2022 94.00 94.00 92.93 92.93 2,775 -0.28(-0.30%)
Jun 24, 2022 92.22 93.21 92.22 93.21 1,398 +2.47(+2.72%)
Jun 23, 2022 89.83 90.74 89.65 90.74 2,559 +0.90(+1.00%)
Jun 22, 2022 89.05 90.52 89.05 89.84 5,879 -0.03(-0.04%)
Jun 21, 2022 89.91 90.04 89.88 89.88 5,600 +2.15(+2.45%)
Jun 17, 2022 87.00 88.15 87.00 87.73 10,253 +0.10(+0.11%)
Jun 16, 2022 87.92 87.92 87.49 87.63 1,357 -3.24(-3.57%)
Jun 15, 2022 90.21 91.80 89.64 90.87 2,484 +1.43(+1.59%)
Jun 14, 2022 89.64 90.01 89.31 89.45 1,963 -0.28(-0.32%)
Jun 13, 2022 90.45 91.32 89.73 89.73 6,939 -3.92(-4.19%)
Jun 10, 2022 93.84 94.22 93.46 93.65 4,070 -2.92(-3.03%)
Jun 09, 2022 98.64 98.80 96.57 96.57 9,050 -2.27(-2.30%)
Jun 08, 2022 99.48 99.90 98.82 98.84 2,137 -0.98(-0.98%)
Jun 07, 2022 98.21 99.82 98.21 99.82 3,053 +0.93(+0.94%)
Jun 06, 2022 99.88 99.88 98.72 98.89 5,372 +0.30(+0.30%)
Jun 03, 2022 98.62 99.06 98.60 98.60 3,886 -1.53(-1.53%)
Jun 02, 2022 97.92 100.22 97.92 100.13 4,108 +1.86(+1.89%)
Jun 01, 2022 99.75 99.75 98.24 98.27 7,382 -1.19(-1.20%)
May 31, 2022 99.16 99.98 99.16 99.46 4,158 -0.20(-0.20%)
May 27, 2022 98.94 99.66 98.90 99.66 8,016 +2.31(+2.38%)
May 26, 2022 97.01 97.61 96.97 97.34 5,020 +2.09(+2.20%)
May 25, 2022 94.90 95.25 94.56 95.25 2,959 +1.14(+1.22%)
May 24, 2022 93.82 94.53 92.86 94.11 8,592 -1.13(-1.19%)
May 23, 2022 94.15 95.43 94.15 95.24 1,216 +1.88(+2.01%)
May 20, 2022 92.73 93.36 91.71 93.36 1,392 -0.33(-0.35%)
May 19, 2022 93.64 94.35 93.38 93.69 34,339 -0.25(-0.26%)
May 18, 2022 96.61 96.61 93.93 93.93 4,759 -3.90(-3.99%)
May 17, 2022 96.61 97.99 96.61 97.84 4,111 +1.93(+2.02%)
May 16, 2022 96.28 96.28 95.56 95.90 7,673 -0.62(-0.64%)
May 13, 2022 95.01 96.64 95.01 96.52 9,101 +2.71(+2.89%)
May 12, 2022 92.89 94.86 92.41 93.81 11,849 -0.04(-0.04%)
May 11, 2022 96.61 96.61 93.85 93.85 16,322 -1.84(-1.92%)
May 10, 2022 96.81 97.13 94.79 95.69 9,646 +0.17(+0.18%)
May 09, 2022 97.25 97.40 95.51 95.51 2,802 -3.61(-3.64%)
May 06, 2022 98.30 99.12 98.09 99.12 1,857 -0.28(-0.28%)
May 05, 2022 101.98 101.98 99.35 99.40 4,196 -4.06(-3.92%)
May 04, 2022 100.45 103.46 100.45 103.46 3,819 +3.06(+3.04%)
May 03, 2022 100.34 100.40 100.34 100.40 634 +0.41(+0.41%)
May 02, 2022 99.00 99.99 98.83 99.99 4,978 +0.91(+0.92%)
Apr 29, 2022 101.26 101.27 99.08 99.08 2,061 -3.78(-3.68%)
Apr 28, 2022 101.94 103.17 101.12 102.86 4,639 +2.71(+2.71%)
Apr 27, 2022 100.34 101.26 99.01 100.15 4,381 -0.04(-0.04%)
Apr 26, 2022 102.39 102.39 100.19 100.19 5,543 -3.03(-2.93%)
Apr 25, 2022 101.26 103.21 101.26 103.21 2,020 +0.54(+0.53%)
Apr 22, 2022 105.08 105.08 102.64 102.67 3,389 -2.77(-2.63%)
Apr 21, 2022 108.25 108.25 105.33 105.44 16,432 -1.67(-1.56%)
Apr 20, 2022 107.30 107.54 106.98 107.11 5,859 -0.37(-0.34%)
Apr 19, 2022 106.44 107.69 106.44 107.48 1,706 +1.97(+1.87%)
Apr 18, 2022 105.43 105.95 105.38 105.51 3,423 -0.07(-0.07%)
Apr 14, 2022 106.75 106.75 105.58 105.58 1,708 -1.34(-1.25%)
Apr 13, 2022 106.90 106.92 106.90 106.92 547 +1.18(+1.12%)
Apr 12, 2022 106.69 106.91 105.37 105.74 5,416 -0.14(-0.14%)
Apr 11, 2022 107.19 107.19 105.88 105.88 5,789 -2.22(-2.05%)
Apr 08, 2022 107.98 108.94 107.98 108.10 9,285 -0.15(-0.14%)
Apr 07, 2022 107.33 108.99 107.33 108.25 4,541 +0.23(+0.21%)
Apr 06, 2022 108.08 108.08 107.22 108.02 3,699 -1.18(-1.08%)
Apr 05, 2022 110.28 110.28 109.20 109.20 3,317 -1.57(-1.42%)
Apr 04, 2022 110.00 110.77 110.00 110.77 1,219 +1.12(+1.02%)
Apr 01, 2022 109.62 109.65 108.82 109.65 1,751 +0.00(+0.00%)
Mar 31, 2022 110.88 110.88 109.64 109.64 2,017 -1.44(-1.30%)
Mar 30, 2022 111.67 111.73 110.93 111.09 6,450 -1.07(-0.96%)
Mar 29, 2022 111.11 112.16 111.11 112.16 4,419 +1.48(+1.34%)
Mar 28, 2022 109.21 110.68 109.21 110.68 3,015 +1.29(+1.18%)
Mar 25, 2022 109.56 109.56 108.95 109.39 2,160 +0.51(+0.47%)
Mar 24, 2022 108.01 108.88 107.96 108.88 2,410 +1.15(+1.07%)
Mar 23, 2022 108.05 108.69 107.64 107.73 3,333 -1.40(-1.28%)
Mar 22, 2022 108.76 109.13 108.49 109.13 8,723 +1.44(+1.34%)
Mar 21, 2022 107.62 107.83 107.07 107.69 4,534 +0.04(+0.03%)
Mar 18, 2022 105.63 107.65 105.63 107.65 5,730 +1.13(+1.06%)
Mar 17, 2022 105.21 106.53 105.21 106.53 2,881 +1.34(+1.28%)
Mar 16, 2022 104.14 105.18 102.95 105.18 5,981 +2.07(+2.00%)
Mar 15, 2022 101.68 103.15 101.68 103.11 2,678 +2.09(+2.07%)
Mar 14, 2022 102.33 102.61 100.85 101.02 15,773 -0.86(-0.85%)
Mar 11, 2022 103.83 103.91 101.89 101.89 2,650 -1.29(-1.25%)
Mar 10, 2022 102.74 103.18 103.18 7,672 -0.30(-0.29%)
Mar 09, 2022 102.98 103.99 102.80 103.48 5,567 +2.11(+2.08%)
Mar 08, 2022 101.44 103.35 101.29 101.37 3,131 -0.52(-0.51%)
Mar 07, 2022 104.14 104.45 101.89 101.89 7,157 -2.63(-2.52%)
Mar 04, 2022 103.98 104.52 103.73 104.52 16,906 -0.88(-0.83%)
Mar 03, 2022 105.57 106.02 105.29 105.40 1,570 -0.80(-0.75%)
Mar 02, 2022 104.88 106.23 104.88 106.20 2,278 +1.73(+1.65%)
Mar 01, 2022 105.60 105.60 103.92 104.47 6,665 -1.15(-1.09%)
Feb 28, 2022 105.03 106.01 104.47 105.62 6,899 -0.59(-0.56%)
Feb 25, 2022 104.28 106.21 104.45 106.21 14,386 +2.30(+2.21%)
Feb 24, 2022 102.00 103.91 100.01 103.91 7,893 +1.60(+1.56%)
Feb 23, 2022 105.29 105.29 102.25 102.31 12,093 -1.92(-1.84%)
Feb 22, 2022 104.69 105.72 103.50 104.23 18,679 -0.98(-0.93%)
Feb 18, 2022 105.21 0 -1.21(-1.14%)
Feb 17, 2022 107.61 107.61 106.42 106.42 7,057 -2.15(-1.98%)
Feb 16, 2022 107.88 108.90 107.85 108.57 7,790 -0.02(-0.02%)
Feb 15, 2022 108.34 108.63 108.06 108.59 6,950 +1.73(+1.62%)
Feb 14, 2022 107.28 107.43 106.21 106.86 8,663 -0.22(-0.21%)
Feb 11, 2022 109.82 109.82 107.08 107.08 14,762 -2.51(-2.29%)
Feb 10, 2022 110.28 111.17 109.19 109.59 8,424 -1.84(-1.65%)
Feb 09, 2022 111.15 111.52 110.98 111.43 4,937 +1.70(+1.55%)
Feb 08, 2022 109.25 110.07 108.88 109.73 11,480 +0.63(+0.58%)
Feb 07, 2022 109.68 110.08 109.10 109.10 5,385 -0.71(-0.64%)
Feb 04, 2022 109.05 110.53 108.62 109.80 1,913 +0.94(+0.86%)
Feb 03, 2022 110.13 108.70 108.86 11,764 -3.14(-2.80%)
Feb 02, 2022 111.64 112.01 111.54 112.00 6,090 +0.95(+0.86%)
Feb 01, 2022 109.84 111.06 109.72 111.05 15,662 +0.68(+0.62%)
Jan 31, 2022 108.25 110.37 110.37 13,129 +2.06(+1.90%)
Jan 28, 2022 105.60 108.31 105.37 108.31 8,214 +2.48(+2.35%)
Jan 27, 2022 107.71 107.71 105.78 105.83 3,451 -0.55(-0.52%)
Jan 26, 2022 108.33 108.86 105.86 106.37 7,942 -0.45(-0.42%)
Jan 25, 2022 105.61 107.35 105.51 106.82 7,794 -1.17(-1.08%)
Jan 24, 2022 106.36 107.99 103.66 107.99 27,164 +0.14(+0.13%)
Jan 21, 2022 109.29 109.67 107.85 107.85 42,048 -1.55(-1.42%)
Jan 20, 2022 111.45 112.10 109.40 109.40 10,609 -1.45(-1.31%)
Jan 19, 2022 112.19 112.21 110.85 110.85 28,424 -0.86(-0.77%)
Jan 18, 2022 112.71 112.73 111.71 111.71 8,277 -2.16(-1.89%)
Jan 14, 2022 113.87 0 -0.07(-0.06%)
Jan 13, 2022 115.83 115.83 113.94 113.94 9,140 -1.71(-1.48%)
Jan 12, 2022 115.98 115.98 115.53 115.65 5,676 +0.46(+0.40%)
Jan 11, 2022 113.72 115.20 113.72 115.18 3,703 +1.06(+0.93%)
Jan 10, 2022 113.71 114.19 112.12 114.12 10,077 -0.32(-0.28%)
Jan 07, 2022 115.00 115.01 114.00 114.44 5,461 -0.11(-0.10%)
Jan 06, 2022 114.89 115.14 114.34 114.55 5,272 -0.42(-0.37%)
Jan 05, 2022 116.86 117.01 114.97 114.97 6,873 -2.26(-1.92%)
Jan 04, 2022 117.25 117.64 116.66 117.23 7,167 -0.02(-0.02%)
Jan 03, 2022 116.84 117.25 116.31 117.25 13,053 +1.09(+0.94%)
Dec 31, 2021 116.67 116.76 116.16 116.16 5,638 -0.22(-0.19%)
Dec 30, 2021 117.18 117.18 116.38 116.38 4,635 -0.57(-0.48%)
Dec 29, 2021 116.57 117.24 116.57 116.95 2,874 +0.25(+0.21%)
Dec 28, 2021 117.22 117.22 116.61 116.70 5,870 -0.28(-0.24%)
Dec 27, 2021 115.35 116.98 115.35 116.98 8,175 +1.60(+1.39%)
Dec 23, 2021 114.98 115.56 114.98 115.38 2,795 +1.01(+0.88%)
Dec 22, 2021 113.05 114.37 113.05 114.37 7,322 +1.32(+1.17%)
Dec 21, 2021 112.58 113.20 111.82 113.05 6,370 +1.84(+1.65%)
Dec 20, 2021 111.33 111.70 110.67 111.21 53,901 -1.77(-1.57%)
Dec 17, 2021 112.56 113.76 112.56 112.98 8,183 -1.46(-1.28%)
Dec 16, 2021 115.24 115.42 114.05 114.44 5,144 -0.91(-0.79%)
Dec 15, 2021 113.52 115.35 112.94 115.35 7,345 +1.75(+1.54%)
Dec 14, 2021 113.53 113.64 112.77 113.60 7,866 -0.69(-0.60%)
Dec 13, 2021 114.87 114.87 114.29 114.29 11,636 -0.85(-0.74%)
Dec 10, 2021 114.54 115.14 114.54 115.14 2,591 +1.03(+0.91%)
Dec 09, 2021 114.17 114.68 114.10 114.10 17,212 -0.75(-0.65%)
Dec 08, 2021 114.90 114.90 114.15 114.85 15,972 +0.59(+0.52%)
Dec 07, 2021 113.54 114.60 113.54 114.26 17,749 +1.89(+1.69%)
Dec 06, 2021 111.46 112.70 111.12 112.37 14,370 +1.48(+1.34%)
Dec 03, 2021 112.62 112.65 109.93 110.89 19,747 -0.88(-0.78%)
Dec 02, 2021 110.50 112.26 110.50 111.76 7,064 +1.07(+0.97%)
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.