Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 -0.12 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 89.93 90.28 88.99 89.61 5,632 -0.38(-0.43%)
Feb 25, 2021 92.10 92.10 89.86 89.99 9,032 -2.12(-2.31%)
Feb 24, 2021 90.91 92.12 90.77 92.12 25,879 +1.01(+1.11%)
Feb 23, 2021 90.61 91.38 89.60 91.10 12,670 +0.14(+0.15%)
Feb 22, 2021 90.62 91.52 90.62 90.97 9,208 -0.65(-0.70%)
Feb 19, 2021 92.03 92.18 91.61 91.61 4,276 -0.30(-0.32%)
Feb 18, 2021 91.64 92.03 91.32 91.91 17,676 -0.38(-0.41%)
Feb 17, 2021 91.39 92.29 91.39 92.29 5,470 +0.03(+0.03%)
Feb 16, 2021 93.00 93.00 92.21 92.26 13,566 -0.11(-0.12%)
Feb 12, 2021 91.68 92.37 91.68 92.37 14,914 +0.56(+0.61%)
Feb 11, 2021 91.71 91.81 91.27 91.81 149,941 +0.20(+0.22%)
Feb 10, 2021 92.04 92.04 91.09 91.60 6,151 -0.10(-0.11%)
Feb 09, 2021 92.14 92.14 91.70 91.71 7,052 -0.26(-0.28%)
Feb 08, 2021 92.01 92.01 91.40 91.97 7,355 +0.58(+0.63%)
Feb 05, 2021 91.66 91.66 91.05 91.39 10,951 +0.61(+0.67%)
Feb 04, 2021 90.20 90.78 90.19 90.78 9,517 +0.66(+0.73%)
Feb 03, 2021 90.12 90.38 89.84 90.13 10,952 +0.32(+0.35%)
Feb 02, 2021 89.69 90.29 89.69 89.81 47,058 +1.05(+1.19%)
Feb 01, 2021 88.43 88.76 87.67 88.76 9,811 +1.45(+1.66%)
Jan 29, 2021 88.63 88.63 86.91 87.31 14,601 -1.77(-1.99%)
Jan 28, 2021 89.06 89.87 88.71 89.08 13,005 +1.01(+1.15%)
Jan 27, 2021 89.22 89.52 87.93 88.07 15,272 -2.38(-2.63%)
Jan 26, 2021 90.66 90.68 90.41 90.45 11,175 -0.17(-0.19%)
Jan 25, 2021 90.73 90.73 89.83 90.63 7,277 +0.20(+0.22%)
Jan 22, 2021 90.40 90.44 89.95 90.42 13,350 -0.22(-0.24%)
Jan 21, 2021 90.93 90.93 90.32 90.64 12,758 +0.18(+0.20%)
Jan 20, 2021 90.21 90.47 89.84 90.47 8,261 +1.00(+1.12%)
Jan 19, 2021 88.81 89.50 88.81 89.47 12,607 +0.93(+1.05%)
Jan 15, 2021 89.29 89.29 88.47 88.53 15,644 -0.70(-0.79%)
Jan 14, 2021 89.57 89.80 89.24 89.24 17,342 -0.36(-0.40%)
Jan 13, 2021 89.37 89.78 89.28 89.59 8,017 +0.25(+0.28%)
Jan 12, 2021 89.29 89.47 88.83 89.34 23,550 +0.15(+0.17%)
Jan 11, 2021 89.38 89.61 88.99 89.19 13,339 -0.56(-0.62%)
Jan 08, 2021 90.03 90.03 88.72 89.74 15,123 +0.30(+0.33%)
Jan 07, 2021 88.19 89.52 88.19 89.45 24,952 +1.61(+1.83%)
Jan 06, 2021 87.32 88.60 87.32 87.84 385,855 +0.70(+0.80%)
Jan 05, 2021 86.87 87.35 86.52 87.14 11,637 +0.57(+0.65%)
Jan 04, 2021 88.31 88.31 85.98 86.57 19,779 -1.10(-1.25%)
Dec 31, 2020 87.67 87.67 87.67 1,669 +0.50(+0.57%)
Dec 30, 2020 87.64 87.64 87.08 87.17 1,669 +0.00(+0.00%)
Dec 29, 2020 87.96 87.96 87.03 87.17 4,355 +0.01(+0.01%)
Dec 28, 2020 87.38 87.38 87.12 87.16 4,615 +0.77(+0.89%)
Dec 24, 2020 86.36 86.40 86.21 86.40 730 +0.02(+0.02%)
Dec 23, 2020 86.35 86.62 86.24 86.38 4,581 +0.45(+0.53%)
Dec 22, 2020 85.92 86.10 85.85 85.92 9,527 -0.23(-0.26%)
Dec 21, 2020 85.99 86.34 85.15 86.15 6,129 -0.44(-0.51%)
Dec 18, 2020 87.46 87.46 86.05 86.60 5,527 -0.15(-0.18%)
Dec 17, 2020 86.72 86.75 86.54 86.75 6,494 +0.42(+0.49%)
Dec 16, 2020 86.53 86.53 85.99 86.33 8,319 +0.30(+0.35%)
Dec 15, 2020 85.67 86.05 85.38 86.02 1,681 +0.83(+0.97%)
Dec 14, 2020 86.08 86.08 85.14 85.19 17,701 -0.08(-0.09%)
Dec 11, 2020 85.12 85.27 84.65 85.27 1,465 -0.24(-0.29%)
Dec 10, 2020 84.80 85.52 84.80 85.52 3,972 -0.11(-0.12%)
Dec 09, 2020 86.21 86.45 85.62 85.62 5,170 -0.53(-0.62%)
Dec 08, 2020 85.83 86.26 85.83 86.16 2,668 +0.27(+0.32%)
Dec 07, 2020 85.98 85.98 85.62 85.89 4,193 -0.09(-0.10%)
Dec 04, 2020 85.84 85.98 85.76 85.98 15,496 +0.84(+0.99%)
Dec 03, 2020 85.28 85.45 85.13 85.13 1,682 -0.18(-0.21%)
Dec 02, 2020 85.13 85.31 84.59 85.31 4,530 +0.13(+0.15%)
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.