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 (%)
Oct 31, 2016 47.94 47.94 47.94 0 -0.32(-0.66%)
Oct 26, 2016 48.26 48.26 48.26 0 -0.13(-0.28%)
Oct 25, 2016 48.42 48.42 48.39 48.39 12,710 +0.20(+0.42%)
Oct 21, 2016 48.19 48.19 48.19 48.19 104 -0.20(-0.42%)
Oct 19, 2016 48.40 48.39 48.39 48.39 1,147 +0.30(+0.62%)
Oct 17, 2016 48.10 48.10 48.10 48.10 104 -0.11(-0.22%)
Oct 13, 2016 48.20 48.20 48.20 48.20 104 -0.04(-0.08%)
Oct 12, 2016 48.24 48.24 48.24 48.24 200 -0.37(-0.77%)
Oct 11, 2016 48.61 48.61 48.61 48.61 104 +0.19(+0.40%)
Oct 07, 2016 48.42 48.42 48.42 48.42 104 -0.18(-0.37%)
Oct 05, 2016 48.55 48.60 48.60 48.60 521 +0.06(+0.12%)
Oct 04, 2016 48.55 48.55 48.55 48.55 109 +0.20(+0.42%)
Oct 03, 2016 48.34 48.34 48.34 48.34 0 +0.00(+0.00%)
Sep 30, 2016 48.34 48.34 48.34 48.34 32 +0.00(+0.00%)
Sep 29, 2016 48.34 48.34 48.34 48.34 104 -0.03(-0.07%)
Sep 28, 2016 48.39 48.39 48.38 48.38 939 -0.06(-0.13%)
Sep 27, 2016 48.48 48.48 48.36 48.44 1,765 +0.09(+0.18%)
Sep 26, 2016 48.35 48.35 48.35 48.35 105 +0.36(+0.76%)
Sep 21, 2016 47.99 47.99 47.99 47.99 20 -0.06(-0.12%)
Sep 20, 2016 48.05 48.05 48.05 48.05 104 +0.12(+0.25%)
Sep 16, 2016 47.93 47.93 47.93 47.93 523 -0.24(-0.50%)
Sep 15, 2016 47.80 48.17 47.83 48.17 774 +0.34(+0.72%)
Sep 14, 2016 47.83 47.83 47.83 47.83 104 -0.03(-0.06%)
Sep 12, 2016 47.67 47.85 47.85 47.85 314 -0.82(-1.69%)
Sep 09, 2016 48.68 48.68 48.68 48.68 104 +0.08(+0.16%)
Aug 31, 2016 48.60 48.60 48.60 48.60 209 -0.21(-0.43%)
Aug 30, 2016 48.89 48.89 48.74 48.81 3,507 +0.02(+0.04%)
Aug 22, 2016 48.79 48.79 48.79 48.79 314 +0.07(+0.14%)
Aug 17, 2016 48.56 48.72 48.72 48.72 2,093 -0.25(-0.52%)
Aug 15, 2016 48.99 48.98 48.98 48.98 1,256 +0.15(+0.31%)
Aug 12, 2016 48.83 48.83 48.83 48.83 418 +0.39(+0.81%)
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.