Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

126.59 +0.24 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 111.62 111.62 111.48 111.51 755 +0.07(+0.06%)
Jul 28, 2023 111.24 111.44 111.23 111.44 3,795 +1.25(+1.13%)
Jul 27, 2023 110.19 110.19 110.19 110.19 1,524 -0.52(-0.47%)
Jul 26, 2023 110.60 111.12 110.60 110.71 2,828 -0.20(-0.18%)
Jul 25, 2023 110.91 111.13 110.72 110.91 3,265 +0.34(+0.30%)
Jul 24, 2023 110.07 110.78 110.07 110.57 4,917 +0.41(+0.37%)
Jul 21, 2023 110.27 110.46 110.17 110.17 3,155 +0.09(+0.08%)
Jul 20, 2023 110.90 110.90 110.08 110.08 2,759 -0.91(-0.82%)
Jul 19, 2023 111.13 111.21 110.86 110.99 3,212 +0.40(+0.36%)
Jul 18, 2023 110.16 110.68 110.16 110.59 4,065 +0.78(+0.71%)
Jul 17, 2023 109.59 109.95 109.58 109.81 5,411 +0.56(+0.51%)
Jul 14, 2023 109.59 109.59 109.19 109.26 5,761 -0.16(-0.14%)
Jul 13, 2023 109.30 109.44 109.09 109.42 1,852 +0.90(+0.83%)
Jul 12, 2023 108.75 108.85 108.36 108.51 4,227 +0.75(+0.70%)
Jul 11, 2023 107.21 107.76 107.21 107.76 2,690 +0.93(+0.87%)
Jul 10, 2023 106.83 106.83 106.83 106.83 451 +0.03(+0.02%)
Jul 07, 2023 107.09 107.57 106.80 106.80 620 -0.32(-0.30%)
Jul 06, 2023 107.05 107.12 107.05 107.12 410 -1.05(-0.97%)
Jul 05, 2023 107.50 108.19 107.50 108.17 899 -0.07(-0.07%)
Jul 03, 2023 108.19 108.24 108.19 108.24 425 +0.16(+0.15%)
Jun 30, 2023 107.19 108.08 107.19 108.08 393 +1.47(+1.38%)
Jun 29, 2023 106.54 106.80 106.35 106.61 1,385 +0.46(+0.43%)
Jun 28, 2023 106.17 106.17 106.07 106.15 2,379 -0.14(-0.13%)
Jun 27, 2023 105.43 106.31 105.43 106.28 3,323 +1.15(+1.10%)
Jun 26, 2023 105.42 105.42 105.13 105.13 1,115 -0.60(-0.57%)
Jun 23, 2023 105.87 105.87 105.73 105.73 1,458 -0.80(-0.75%)
Jun 22, 2023 106.07 106.53 106.07 106.53 962 +0.40(+0.37%)
Jun 21, 2023 106.28 106.51 106.14 106.14 15,106 -0.73(-0.68%)
Jun 20, 2023 106.57 106.87 106.57 106.87 1,857 -0.32(-0.30%)
Jun 16, 2023 108.00 108.00 107.19 107.19 4,087 -0.69(-0.63%)
Jun 15, 2023 107.48 108.09 107.88 2,474 +7.36(+7.32%)
May 08, 2023 100.34 100.52 100.34 100.52 2,300 +0.11(+0.11%)
May 05, 2023 100.16 100.64 100.03 100.41 3,287 +1.73(+1.75%)
May 04, 2023 98.53 98.90 98.53 98.68 1,523 -0.84(-0.84%)
May 03, 2023 100.22 100.57 99.52 99.52 1,656 -0.80(-0.80%)
May 02, 2023 99.70 100.48 99.70 100.32 1,745 -1.02(-1.01%)
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.