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 (%)
Nov 29, 2017 60.24 60.24 60.24 4 +0.04(+0.06%)
Nov 28, 2017 60.21 60.21 60.21 60.21 229 +0.52(+0.87%)
Nov 24, 2017 59.69 59.69 59.69 26 +0.11(+0.18%)
Nov 22, 2017 59.58 59.58 59.58 59.58 420 +0.03(+0.06%)
Nov 21, 2017 59.56 59.56 59.55 59.55 1,252 +0.37(+0.62%)
Nov 20, 2017 59.19 59.19 59.18 59.18 205 +0.24(+0.41%)
Nov 15, 2017 58.94 58.94 58.94 101 -0.15(-0.25%)
Nov 14, 2017 59.08 59.08 59.08 59.08 1,012 -1.17(-1.94%)
Nov 13, 2017 60.25 60.25 60.25 60.25 223 +1.14(+1.93%)
Nov 10, 2017 59.14 59.14 59.11 59.11 724 -0.01(-0.02%)
Nov 09, 2017 59.18 59.18 59.13 59.13 289 -0.18(-0.30%)
Nov 08, 2017 59.30 59.30 59.30 59.30 168 -0.05(-0.08%)
Nov 07, 2017 59.35 59.35 59.35 59.35 170 +0.05(+0.09%)
Nov 06, 2017 59.35 59.35 59.26 59.30 989 -0.07(-0.12%)
Nov 03, 2017 59.25 59.39 59.25 59.37 474 +0.25(+0.43%)
Nov 02, 2017 59.06 59.15 59.06 59.12 607 -0.05(-0.08%)
Nov 01, 2017 59.16 59.16 59.16 59.16 102 +0.71(+1.22%)
Oct 30, 2017 58.45 58.45 58.45 0 -0.76(-1.28%)
Oct 27, 2017 59.21 59.21 59.21 59.21 890 +0.61(+1.05%)
Oct 24, 2017 58.60 58.60 58.60 140 -0.19(-0.32%)
Oct 20, 2017 58.78 58.78 58.78 103 +0.45(+0.77%)
Oct 19, 2017 58.28 58.33 58.28 58.33 3,271 -0.09(-0.15%)
Oct 17, 2017 58.42 58.42 58.42 0 -0.08(-0.13%)
Oct 16, 2017 58.50 58.50 58.50 58.50 306 +0.10(+0.17%)
Oct 13, 2017 58.30 58.40 58.30 58.40 653 +0.10(+0.17%)
Oct 12, 2017 58.28 58.30 58.28 58.30 1,450 +0.03(+0.05%)
Oct 11, 2017 58.27 58.27 58.27 58.27 153 +0.01(+0.01%)
Oct 10, 2017 60.12 60.12 58.26 58.26 614 -0.03(-0.05%)
Oct 09, 2017 58.33 58.33 58.28 58.29 926 +0.03(+0.05%)
Oct 06, 2017 58.28 58.28 58.27 58.27 774 +0.38(+0.66%)
Oct 03, 2017 57.89 57.89 57.89 0 +0.16(+0.27%)
Oct 02, 2017 57.51 57.73 57.51 57.73 1,342 +0.23(+0.41%)
Sep 29, 2017 57.50 57.50 57.50 57.50 171 +0.22(+0.38%)
Sep 28, 2017 57.23 57.28 57.23 57.28 530 -0.11(-0.19%)
Sep 27, 2017 57.12 57.39 57.11 57.39 544 +0.34(+0.60%)
Sep 25, 2017 57.05 57.05 57.05 6 -0.19(-0.33%)
Sep 21, 2017 57.23 57.23 57.23 19 -0.17(-0.30%)
Sep 19, 2017 57.41 57.41 57.41 38 +0.13(+0.23%)
Sep 18, 2017 57.28 57.28 57.28 57.28 189 +0.18(+0.31%)
Sep 15, 2017 57.12 57.12 56.99 57.10 4,121 -0.05(-0.09%)
Sep 14, 2017 58.06 58.06 57.14 57.15 2,597 -0.19(-0.33%)
Sep 13, 2017 57.34 57.34 57.34 57.34 208 +0.37(+0.65%)
Sep 11, 2017 56.97 56.97 56.97 30 +0.54(+0.96%)
Sep 08, 2017 56.59 56.59 56.42 56.43 1,089 -0.15(-0.26%)
Sep 07, 2017 56.59 56.59 56.58 56.58 4,402 +0.22(+0.40%)
Sep 05, 2017 56.35 56.35 56.35 0 -0.64(-1.12%)
Sep 01, 2017 57.08 57.08 57.08 56.99 308 +0.15(+0.27%)
Aug 31, 2017 56.79 56.85 56.79 56.84 2,897 +0.29(+0.52%)
Aug 30, 2017 56.55 56.55 56.55 56.55 623 +0.17(+0.31%)
Aug 25, 2017 56.37 56.37 56.37 0 +0.14(+0.24%)
Aug 22, 2017 56.24 56.24 56.24 0 +0.10(+0.18%)
Aug 18, 2017 56.13 56.13 56.13 0 -0.10(-0.18%)
Aug 17, 2017 56.39 56.39 56.24 56.24 823 -0.65(-1.14%)
Aug 16, 2017 56.90 56.92 56.89 56.89 8,506 +0.11(+0.19%)
Aug 15, 2017 56.83 56.83 56.76 56.78 589 -0.05(-0.08%)
Aug 14, 2017 56.87 56.88 56.83 56.83 999 -0.23(-0.40%)
Aug 08, 2017 57.05 57.05 57.05 1 -0.14(-0.24%)
Aug 07, 2017 57.77 57.77 57.16 57.19 5,196 +0.22(+0.39%)
Aug 01, 2017 56.96 56.96 56.96 67 +0.26(+0.46%)
Jul 28, 2017 56.70 56.70 56.70 4 -0.19(-0.34%)
Jul 26, 2017 56.90 56.90 56.90 0 +0.25(+0.45%)
Jul 24, 2017 56.64 56.64 56.64 0 +0.11(+0.20%)
Jul 21, 2017 56.26 56.58 56.26 56.53 4,024 +0.03(+0.04%)
Jul 20, 2017 56.41 56.51 56.40 56.51 2,604 +0.04(+0.07%)
Jul 19, 2017 56.49 56.51 56.46 56.47 6,141 +0.59(+1.06%)
Jul 18, 2017 56.10 56.10 55.88 55.88 312 -0.30(-0.54%)
Jul 14, 2017 56.18 56.18 56.18 2 -0.38(-0.67%)
Jul 13, 2017 58.02 58.02 56.31 56.56 1,251 -1.74(-2.99%)
Jul 12, 2017 59.45 59.46 58.30 58.30 2,099 -0.20(-0.34%)
Jul 11, 2017 64.57 65.07 58.50 58.50 1,030 -6.03(-9.34%)
Jul 10, 2017 60.90 67.97 60.90 64.53 525 +3.62(+5.95%)
Jul 07, 2017 60.91 60.91 60.91 60.91 128 +5.53(+9.99%)
Jul 06, 2017 55.26 55.37 55.26 55.37 2,091 +0.02(+0.04%)
Jul 05, 2017 55.36 55.36 55.35 55.35 1,544 -0.05(-0.09%)
Jul 03, 2017 55.42 55.42 55.40 55.40 411 +0.20(+0.37%)
Jun 30, 2017 55.17 55.23 55.15 55.20 1,271 +0.13(+0.23%)
Jun 29, 2017 55.13 55.13 54.85 55.07 1,692 -0.23(-0.42%)
Jun 28, 2017 55.21 55.30 55.19 55.30 551 +0.27(+0.49%)
Jun 27, 2017 55.34 55.34 55.03 55.03 999 -0.39(-0.70%)
Jun 26, 2017 56.73 56.73 55.42 55.42 2,505 +0.06(+0.11%)
Jun 23, 2017 55.36 55.36 55.36 55.36 191 +0.09(+0.16%)
Jun 22, 2017 55.34 55.36 55.28 55.28 2,400 -0.13(-0.23%)
Jun 21, 2017 55.40 55.40 55.40 55.40 1,112 -0.24(-0.43%)
Jun 20, 2017 55.65 55.65 55.64 55.64 617 -0.16(-0.29%)
Jun 19, 2017 55.80 55.80 55.80 55.80 355 +0.34(+0.62%)
Jun 16, 2017 55.43 55.48 55.40 55.46 15,911 -0.03(-0.05%)
Jun 15, 2017 55.45 55.49 55.45 55.49 237 +0.09(+0.16%)
Jun 12, 2017 55.40 55.40 55.40 0 -0.22(-0.40%)
Jun 08, 2017 55.62 55.62 55.62 16 +0.18(+0.32%)
Jun 06, 2017 55.45 55.45 55.45 31 +0.30(+0.54%)
Jun 01, 2017 55.15 55.15 55.15 62 +0.11(+0.20%)
May 26, 2017 55.04 55.04 55.04 0 +0.01(+0.03%)
May 25, 2017 55.02 55.02 55.02 55.02 196 +0.35(+0.65%)
May 23, 2017 54.67 54.67 54.67 0 +0.49(+0.90%)
May 17, 2017 54.19 54.19 54.19 51 -0.60(-1.09%)
May 16, 2017 54.81 54.81 54.78 54.78 661 +0.27(+0.49%)
May 12, 2017 54.52 54.52 54.52 90 -0.26(-0.48%)
May 09, 2017 54.78 54.78 54.78 31 +0.24(+0.44%)
May 05, 2017 54.54 54.54 54.54 1 +0.08(+0.14%)
May 03, 2017 54.46 54.46 54.46 0 +0.10(+0.18%)
May 02, 2017 54.41 54.45 54.37 54.37 1,332 -0.06(-0.11%)
May 01, 2017 55.60 55.60 54.32 54.42 3,000 +0.07(+0.12%)
Apr 27, 2017 54.36 54.36 54.36 0 -0.13(-0.24%)
Apr 26, 2017 54.61 54.61 54.49 54.49 530 +0.04(+0.08%)
Apr 25, 2017 54.40 54.44 54.40 54.44 990 +0.53(+0.99%)
Apr 24, 2017 57.37 57.37 53.91 53.91 8,528 +0.32(+0.60%)
Apr 20, 2017 53.59 53.59 53.59 1 +0.28(+0.52%)
Apr 19, 2017 53.32 53.32 53.32 53.32 212 -0.10(-0.18%)
Apr 18, 2017 53.44 53.44 53.41 53.41 575 -0.05(-0.10%)
Apr 17, 2017 53.33 53.46 53.31 53.46 1,539 -0.10(-0.19%)
Apr 13, 2017 53.56 53.56 53.56 53.56 952 +0.07(+0.13%)
Apr 12, 2017 53.50 53.50 53.50 53.50 944 -0.20(-0.38%)
Apr 11, 2017 53.70 53.70 53.70 53.70 206 -0.18(-0.34%)
Apr 10, 2017 53.88 53.88 53.88 53.88 152 +0.04(+0.07%)
Apr 07, 2017 53.84 53.84 53.84 53.84 289 -0.01(-0.02%)
Apr 06, 2017 53.86 53.86 53.86 53.86 189 +0.00(+0.00%)
Apr 04, 2017 53.85 53.85 53.85 0 +0.09(+0.16%)
Mar 29, 2017 53.77 53.77 53.77 0 +0.03(+0.05%)
Mar 28, 2017 53.51 53.74 53.51 53.74 414 +0.14(+0.25%)
Mar 24, 2017 53.60 53.60 53.60 10 -0.62(-1.14%)
Mar 16, 2017 54.22 54.22 54.22 2 -0.02(-0.04%)
Mar 15, 2017 53.92 54.25 53.92 54.24 5,641 +0.35(+0.64%)
Mar 10, 2017 53.89 53.89 53.89 0 +0.11(+0.20%)
Mar 08, 2017 53.78 53.78 53.78 0 -0.07(-0.13%)
Mar 07, 2017 53.80 53.90 53.78 53.85 6,327 -0.07(-0.13%)
Mar 06, 2017 53.95 53.96 53.81 53.92 2,843 -0.13(-0.23%)
Mar 03, 2017 54.05 54.09 53.94 54.05 3,679 -0.01(-0.02%)
Mar 02, 2017 54.50 54.55 54.05 54.05 13,666 -0.36(-0.66%)
Mar 01, 2017 54.06 54.41 54.06 54.41 881 +0.81(+1.51%)
Feb 28, 2017 53.59 53.60 53.53 53.60 622 -0.11(-0.20%)
Feb 24, 2017 53.71 53.71 53.71 0 -0.09(-0.16%)
Feb 23, 2017 53.78 53.79 53.78 53.79 4,658 +0.13(+0.23%)
Feb 22, 2017 53.68 53.73 53.67 53.67 1,659 -0.09(-0.17%)
Feb 21, 2017 53.64 53.78 53.64 53.76 7,628 +0.72(+1.35%)
Feb 14, 2017 53.04 53.04 53.04 0 +0.51(+0.97%)
Feb 10, 2017 52.53 52.53 52.53 0 +0.11(+0.20%)
Feb 09, 2017 52.43 52.43 52.43 52.43 1,037 +0.36(+0.69%)
Feb 07, 2017 52.07 52.07 52.07 0 +0.30(+0.58%)
Feb 01, 2017 51.77 51.77 51.77 0 +0.28(+0.54%)
Jan 31, 2017 51.49 51.49 51.49 51.49 287 -0.12(-0.22%)
Jan 30, 2017 51.61 52.05 51.61 1,867 -0.44(-0.85%)
Jan 27, 2017 52.04 52.05 52.04 52.05 4,667 +0.09(+0.17%)
Jan 25, 2017 51.96 51.96 51.96 0 +0.32(+0.62%)
Jan 24, 2017 51.64 51.64 51.64 51.64 9,751 +0.42(+0.83%)
Jan 23, 2017 51.22 51.22 51.22 51.22 198 -0.17(-0.34%)
Jan 17, 2017 51.39 51.39 51.39 0 -0.10(-0.19%)
Jan 13, 2017 51.49 51.49 51.49 0 +0.19(+0.38%)
Jan 11, 2017 51.30 51.30 51.30 14 -0.40(-0.78%)
Jan 06, 2017 51.70 51.70 51.70 0 +0.38(+0.75%)
Jan 05, 2017 51.28 51.33 51.28 51.32 2,716 +0.54(+1.07%)
Dec 30, 2016 50.78 50.78 50.78 0 -0.22(-0.42%)
Dec 29, 2016 51.00 51.00 50.99 50.99 852 -0.25(-0.48%)
Dec 22, 2016 51.24 51.24 51.24 3 -0.13(-0.25%)
Dec 19, 2016 51.37 51.37 51.37 1 +0.01(+0.03%)
Dec 15, 2016 51.35 51.35 51.35 0 -0.06(-0.11%)
Dec 14, 2016 51.41 51.41 51.41 51.41 1,289 +0.38(+0.75%)
Dec 12, 2016 51.03 51.03 51.03 1 +0.03(+0.06%)
Dec 09, 2016 50.85 51.00 50.85 51.00 422 +1.62(+3.28%)
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.