Skip to main content

Flexshares Global ESG Impact Index (NY: ESGG )

169.66 -0.17 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 100.14 100.15 99.76 100.15 1,176 +0.05(+0.05%)
Jul 30, 2020 99.54 100.16 99.52 100.10 3,130 -0.72(-0.71%)
Jul 29, 2020 100.82 100.82 100.82 100.82 124 +1.02(+1.02%)
Jul 28, 2020 99.80 99.80 99.80 99.80 119 -0.71(-0.71%)
Jul 27, 2020 100.20 100.51 100.20 100.51 681 +0.88(+0.88%)
Jul 24, 2020 101.39 101.39 99.27 99.63 7,058 -0.61(-0.61%)
Jul 23, 2020 101.41 101.41 100.24 100.24 837 -1.34(-1.32%)
Jul 22, 2020 101.09 101.58 101.09 101.58 621 +0.05(+0.05%)
Jul 21, 2020 101.42 101.64 101.42 101.53 2,069 +0.09(+0.08%)
Jul 20, 2020 100.74 101.48 100.56 101.44 664 +0.92(+0.92%)
Jul 17, 2020 99.84 100.52 99.74 100.52 8,127 +0.65(+0.65%)
Jul 16, 2020 99.62 99.87 99.62 99.87 568 -0.51(-0.51%)
Jul 15, 2020 99.83 100.50 99.83 100.39 1,691 +0.87(+0.88%)
Jul 14, 2020 97.61 99.51 97.61 99.51 3,353 +1.18(+1.20%)
Jul 13, 2020 99.97 99.97 98.33 98.33 632 -0.75(-0.76%)
Jul 10, 2020 98.60 99.09 98.60 99.09 7,058 +0.88(+0.90%)
Jul 09, 2020 99.86 99.86 98.06 98.20 1,708 -0.41(-0.41%)
Jul 08, 2020 98.93 98.93 98.19 98.61 2,737 +0.62(+0.64%)
Jul 07, 2020 98.52 99.19 97.99 97.99 3,443 -0.70(-0.71%)
Jul 06, 2020 98.69 98.69 98.69 98.69 80 +1.78(+1.84%)
Jul 02, 2020 96.91 96.91 96.91 96.91 106 +0.54(+0.56%)
Jul 01, 2020 94.47 96.42 94.47 96.37 3,014 +0.32(+0.34%)
Jun 30, 2020 95.30 96.05 95.16 96.05 933 +1.28(+1.36%)
Jun 29, 2020 94.73 94.76 94.73 94.76 437 +0.82(+0.87%)
Jun 26, 2020 94.38 95.25 93.94 93.94 1,069 -1.86(-1.95%)
Jun 25, 2020 94.50 95.81 94.50 95.81 1,966 +1.03(+1.09%)
Jun 24, 2020 94.51 94.95 94.51 94.78 2,196 -2.32(-2.39%)
Jun 23, 2020 97.69 97.69 97.10 97.10 265 +0.71(+0.74%)
Jun 22, 2020 96.09 96.39 96.09 96.39 298 +0.59(+0.62%)
Jun 19, 2020 96.75 96.95 95.80 95.80 1,497 -0.15(-0.15%)
Jun 18, 2020 95.94 95.94 95.94 95.94 99 -0.30(-0.31%)
Jun 17, 2020 96.51 96.97 96.25 96.25 1,246 +0.34(+0.36%)
Jun 16, 2020 96.28 97.08 95.90 95.90 641 +1.55(+1.65%)
Jun 15, 2020 92.91 94.35 92.73 94.35 3,092 +0.18(+0.19%)
Jun 12, 2020 95.35 95.35 93.53 94.17 3,760 +1.13(+1.21%)
Jun 11, 2020 95.30 95.30 93.02 93.04 6,059 -5.30(-5.39%)
Jun 10, 2020 98.35 98.35 98.35 98.35 197 -0.10(-0.10%)
Jun 09, 2020 98.16 98.62 98.16 98.45 380 -0.58(-0.59%)
Jun 08, 2020 98.65 99.03 98.55 99.03 1,029 +1.02(+1.04%)
Jun 05, 2020 97.55 98.20 97.55 98.01 4,942 +2.35(+2.45%)
Jun 04, 2020 96.61 96.61 95.67 95.67 479 -0.49(-0.51%)
Jun 03, 2020 95.48 96.16 95.38 96.16 4,123 +1.44(+1.52%)
Jun 02, 2020 94.12 94.72 94.12 94.72 445 +1.00(+1.07%)
Jun 01, 2020 92.94 93.72 92.94 93.72 5,864 +1.01(+1.09%)
May 29, 2020 92.82 92.84 91.85 92.71 2,471 +0.08(+0.09%)
May 28, 2020 93.08 93.52 92.62 92.62 4,625 +0.05(+0.05%)
May 27, 2020 91.50 92.58 91.50 92.58 20,830 +1.46(+1.60%)
May 26, 2020 91.81 91.81 91.12 91.12 198 +1.39(+1.55%)
May 22, 2020 89.53 89.72 89.46 89.72 1,396 -0.20(-0.22%)
May 21, 2020 90.18 90.18 89.93 89.93 386 -0.85(-0.94%)
May 20, 2020 91.00 91.00 90.65 90.78 5,665 +1.41(+1.58%)
May 19, 2020 90.20 90.34 89.37 89.37 3,692 -0.86(-0.95%)
May 18, 2020 90.06 90.34 90.06 90.23 1,438 +2.89(+3.31%)
May 15, 2020 86.96 87.34 86.96 87.34 1,074 +0.01(+0.01%)
May 14, 2020 85.95 87.33 85.95 87.33 5,288 +0.52(+0.60%)
May 13, 2020 87.70 87.70 86.70 86.81 1,177 -1.41(-1.60%)
May 12, 2020 89.24 89.24 88.22 88.22 975 -1.48(-1.65%)
May 11, 2020 89.83 89.84 89.38 89.71 2,410 +0.19(+0.21%)
May 08, 2020 89.14 89.52 89.14 89.52 752 +1.66(+1.89%)
May 07, 2020 88.06 88.31 87.86 87.86 1,572 +1.12(+1.29%)
May 06, 2020 87.84 88.11 86.74 86.74 2,933 -0.94(-1.07%)
May 05, 2020 87.80 88.46 87.68 87.68 1,655 +1.17(+1.35%)
May 04, 2020 86.40 86.51 85.78 86.51 3,717 -0.39(-0.44%)
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.