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 (%)
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%)
Dec 02, 2016 49.38 49.38 49.38 1 -0.26(-0.52%)
Nov 30, 2016 49.64 49.64 49.64 20 +1.70(+3.54%)
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%)
Aug 01, 2016 48.44 48.44 48.44 48.44 314 +0.27(+0.56%)
Jul 25, 2016 48.17 48.17 48.17 48.17 2,407 -0.14(-0.30%)
Jul 22, 2016 48.31 48.31 48.31 48.31 104 +0.34(+0.72%)
Jul 15, 2016 47.97 47.97 47.97 47.97 2 -0.07(-0.14%)
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.