Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

127.83 +0.80 (+0.63%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 126.86 127.03 126.86 127.03 978 -0.35(-0.28%)
Jun 13, 2024 127.58 127.58 126.76 127.38 82,310 -0.02(-0.01%)
Jun 12, 2024 127.57 127.57 127.18 127.40 7,086 +0.97(+0.77%)
Jun 11, 2024 126.26 126.43 126.18 126.43 1,906 +0.26(+0.20%)
Jun 10, 2024 126.08 126.17 126.08 126.17 1,097 +0.20(+0.16%)
Jun 07, 2024 125.99 126.28 125.97 125.97 27,216 +0.10(+0.08%)
Jun 06, 2024 125.96 125.96 125.86 125.86 502 +0.23(+0.18%)
Jun 05, 2024 125.29 125.63 125.29 125.63 1,848 +1.16(+0.93%)
Jun 04, 2024 124.07 124.48 123.97 124.48 1,713 +0.10(+0.08%)
Jun 03, 2024 125.24 125.24 123.52 124.37 19,288 -0.12(-0.10%)
May 31, 2024 123.13 124.50 122.68 124.50 32,066 +0.98(+0.79%)
May 30, 2024 123.69 123.90 123.47 123.52 72,834 -0.41(-0.33%)
May 29, 2024 124.17 124.17 123.93 123.93 1,067 -0.91(-0.73%)
May 28, 2024 124.95 124.95 124.84 124.84 886 -0.56(-0.45%)
May 24, 2024 125.41 125.41 125.41 125.41 296 +0.72(+0.58%)
May 23, 2024 126.70 126.70 124.58 124.69 6,503 -1.54(-1.22%)
May 22, 2024 126.23 126.24 126.20 126.22 1,178 -0.49(-0.39%)
May 21, 2024 126.38 126.72 126.38 126.72 605 +0.41(+0.33%)
May 20, 2024 126.36 126.77 126.30 126.30 1,403 -0.33(-0.26%)
May 17, 2024 126.71 126.71 126.35 126.63 627 +0.08(+0.06%)
May 16, 2024 126.56 126.56 126.56 126.56 237 -0.04(-0.03%)
May 15, 2024 125.83 126.60 125.83 126.60 1,778 +1.25(+1.00%)
May 14, 2024 124.85 125.34 124.75 125.34 717 +0.68(+0.55%)
May 13, 2024 125.14 125.14 124.66 124.66 415 -0.22(-0.17%)
May 10, 2024 125.00 125.00 124.58 124.88 1,942 +0.26(+0.21%)
May 09, 2024 124.60 124.62 124.60 124.62 577 +0.66(+0.53%)
May 08, 2024 123.80 123.96 123.80 123.96 1,009 +0.00(+0.00%)
May 07, 2024 124.21 124.21 123.88 123.96 647 +0.26(+0.21%)
May 06, 2024 122.83 123.70 122.83 123.70 4,108 +1.16(+0.95%)
May 03, 2024 122.38 122.53 122.38 122.53 338 +1.35(+1.11%)
May 02, 2024 121.19 121.19 121.19 121.19 335 +0.71(+0.59%)
May 01, 2024 121.04 121.41 120.47 120.47 736 -0.35(-0.29%)
Apr 30, 2024 120.82 120.82 120.82 120.82 75 -1.61(-1.32%)
Apr 29, 2024 122.19 122.44 122.19 122.44 806 +0.46(+0.38%)
Apr 26, 2024 122.14 122.14 121.97 121.97 725 +0.70(+0.57%)
Apr 25, 2024 119.92 121.28 119.92 121.28 4,351 -0.92(-0.76%)
Apr 24, 2024 122.20 122.20 122.20 122.20 173 +0.52(+0.43%)
Apr 23, 2024 121.80 121.80 121.68 121.68 751 +1.23(+1.02%)
Apr 22, 2024 121.00 121.19 120.45 120.45 1,385 +0.75(+0.62%)
Apr 19, 2024 120.24 120.45 119.70 119.70 6,105 -0.55(-0.46%)
Apr 18, 2024 120.35 120.42 120.26 120.26 43,033 -0.40(-0.33%)
Apr 17, 2024 120.59 120.91 120.59 120.66 14,466 -0.62(-0.51%)
Apr 16, 2024 121.75 121.75 121.13 121.28 9,249 -0.40(-0.33%)
Apr 15, 2024 123.08 123.08 121.62 121.68 1,182 -1.22(-0.99%)
Apr 12, 2024 123.54 123.54 122.74 122.90 917 -2.11(-1.69%)
Apr 11, 2024 123.91 125.16 123.91 125.01 2,420 +0.60(+0.48%)
Apr 10, 2024 124.40 124.41 124.40 124.41 1,676 -1.08(-0.86%)
Apr 09, 2024 124.87 125.49 124.87 125.49 8,001 +0.25(+0.20%)
Apr 08, 2024 125.25 125.61 125.24 125.24 1,045 -0.03(-0.02%)
Apr 05, 2024 125.57 125.57 125.27 125.27 1,041 +1.09(+0.88%)
Apr 04, 2024 124.18 124.18 124.06 124.18 986 -1.19(-0.95%)
Apr 03, 2024 125.20 125.67 125.20 125.37 2,856 +0.08(+0.06%)
Apr 02, 2024 125.19 125.34 125.18 125.29 1,113 -0.88(-0.70%)
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.