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

Flexshares US ESG Impact Index (NQ: ESG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 63.66 63.66 63.57 63.57 447 -0.36(-0.57%)
Feb 27, 2018 65.16 65.16 63.93 63.93 623 -0.07(-0.11%)
Feb 26, 2018 64.00 64.01 63.94 64.00 704 +0.33(+0.52%)
Feb 23, 2018 63.09 63.86 63.09 63.67 32,964 +0.63(+1.00%)
Feb 21, 2018 63.04 63.04 63.04 172 +0.23(+0.37%)
Feb 20, 2018 62.81 62.81 62.81 62.81 978 +1.50(+2.45%)
Feb 14, 2018 61.31 61.31 61.31 0 +0.27(+0.45%)
Feb 13, 2018 60.98 61.03 60.98 61.03 3,687 -0.46(-0.75%)
Feb 12, 2018 61.26 61.49 61.26 61.49 732 +1.58(+2.63%)
Feb 09, 2018 60.62 60.77 59.59 59.91 34,407 -1.56(-2.53%)
Feb 08, 2018 61.47 61.47 61.47 61.47 266 -1.21(-1.92%)
Feb 07, 2018 62.80 62.80 62.68 62.68 712 +0.37(+0.60%)
Feb 06, 2018 60.35 62.32 60.35 62.31 2,350 -1.43(-2.24%)
Feb 05, 2018 63.73 63.73 63.73 63.73 409 -0.38(-0.60%)
Feb 02, 2018 64.45 64.45 64.08 64.12 2,183 -1.51(-2.30%)
Feb 01, 2018 65.20 65.34 65.20 65.63 358 -0.13(-0.19%)
Jan 31, 2018 65.77 65.77 65.76 65.76 1,410 +0.16(+0.24%)
Jan 30, 2018 66.25 66.25 65.53 65.60 2,317 -0.90(-1.36%)
Jan 29, 2018 66.50 66.50 66.50 66.50 2,042 +0.65(+0.98%)
Jan 25, 2018 65.85 65.85 65.85 10 +0.08(+0.11%)
Jan 24, 2018 65.86 65.91 65.78 65.78 660 +0.90(+1.38%)
Jan 19, 2018 64.88 64.88 64.88 52 +0.05(+0.07%)
Jan 18, 2018 64.80 64.83 64.80 64.83 381 +0.03(+0.05%)
Jan 17, 2018 64.59 64.80 64.59 64.80 536 +0.08(+0.12%)
Jan 16, 2018 64.94 64.94 64.73 64.73 833 +0.15(+0.23%)
Jan 12, 2018 64.58 64.58 64.58 0 +0.58(+0.90%)
Jan 11, 2018 64.00 64.00 64.00 64.00 679 +0.37(+0.59%)
Jan 10, 2018 63.61 63.64 63.56 63.63 3,276 +0.39(+0.62%)
Jan 05, 2018 63.24 63.24 63.24 0 +0.13(+0.20%)
Jan 04, 2018 63.11 63.11 63.11 63.11 418 +0.46(+0.74%)
Jan 03, 2018 62.70 62.70 62.65 62.65 316 +0.30(+0.48%)
Dec 29, 2017 62.35 62.35 62.35 1 +0.21(+0.33%)
Dec 28, 2017 62.14 62.14 62.14 62.14 806 -0.08(-0.13%)
Dec 27, 2017 62.17 62.22 62.17 62.22 252 -0.08(-0.13%)
Dec 22, 2017 62.30 62.30 62.30 31 +0.41(+0.67%)
Dec 21, 2017 61.87 61.87 61.87 61.88 2,675 +0.29(+0.48%)
Dec 20, 2017 61.65 61.65 61.59 61.59 308 -0.24(-0.39%)
Dec 19, 2017 61.78 61.86 61.74 61.83 10,825 -0.13(-0.20%)
Dec 18, 2017 62.01 62.01 61.96 61.96 1,619 +0.50(+0.82%)
Dec 15, 2017 62.65 62.65 61.40 61.46 751 +0.26(+0.42%)
Dec 12, 2017 61.20 61.20 61.20 34 +0.31(+0.51%)
Dec 08, 2017 60.89 60.89 60.89 134 -0.17(-0.27%)
Dec 04, 2017 61.05 61.05 61.05 41 +0.34(+0.56%)
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.