Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

135.45 +2.06 (+1.54%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 107.14 107.14 106.70 106.78 10,182 -0.08(-0.08%)
Aug 30, 2021 106.73 106.97 106.73 106.86 2,775 +0.36(+0.34%)
Aug 27, 2021 105.75 106.50 105.70 106.50 19,753 +1.19(+1.13%)
Aug 26, 2021 106.09 106.09 105.31 105.31 67,606 -0.64(-0.60%)
Aug 25, 2021 106.05 106.11 105.76 105.95 8,673 +0.14(+0.14%)
Aug 24, 2021 105.91 105.91 105.78 105.80 4,568 +0.02(+0.02%)
Aug 23, 2021 105.14 105.78 105.14 105.78 12,699 +1.01(+0.97%)
Aug 20, 2021 104.06 104.77 104.04 104.77 7,438 +1.08(+1.04%)
Aug 19, 2021 103.09 104.00 103.09 103.69 4,886 -0.22(-0.21%)
Aug 18, 2021 104.74 104.74 103.91 103.91 128,827 -0.76(-0.72%)
Aug 17, 2021 104.99 104.99 103.97 104.67 3,051 -0.83(-0.78%)
Aug 16, 2021 104.95 105.50 104.52 105.50 2,455 +0.25(+0.23%)
Aug 13, 2021 105.17 105.25 105.17 105.25 3,401 +0.11(+0.11%)
Aug 12, 2021 104.67 105.18 104.67 105.14 3,462 +0.32(+0.30%)
Aug 11, 2021 104.58 104.82 104.49 104.82 4,639 +0.40(+0.39%)
Aug 10, 2021 104.27 104.58 104.27 104.42 4,881 -0.09(-0.08%)
Aug 09, 2021 104.31 104.51 104.31 104.50 4,342 +0.09(+0.08%)
Aug 06, 2021 104.27 104.51 104.27 104.42 1,301 +0.12(+0.12%)
Aug 05, 2021 104.19 104.32 104.19 104.29 4,420 +0.53(+0.51%)
Aug 04, 2021 104.07 104.07 103.76 103.76 4,570 -0.64(-0.61%)
Aug 03, 2021 103.84 104.39 103.20 104.39 2,736 +1.08(+1.05%)
Aug 02, 2021 103.69 104.01 103.31 103.31 6,162 -0.26(-0.26%)
Jul 30, 2021 103.70 103.70 103.46 103.58 2,530 -0.46(-0.45%)
Jul 29, 2021 104.20 104.33 104.04 104.04 4,756 +0.31(+0.29%)
Jul 28, 2021 104.07 104.07 103.54 103.73 1,439 +0.06(+0.06%)
Jul 27, 2021 104.26 104.26 103.22 103.67 7,917 -0.73(-0.70%)
Jul 26, 2021 104.07 104.41 103.95 104.41 4,608 +0.43(+0.42%)
Jul 23, 2021 103.58 103.97 103.25 103.97 3,342 +1.05(+1.02%)
Jul 22, 2021 102.53 102.92 102.53 102.92 2,685 +0.17(+0.17%)
Jul 21, 2021 102.41 102.82 102.34 102.75 10,111 +0.84(+0.82%)
Jul 20, 2021 100.44 102.06 100.44 101.91 2,751 +1.75(+1.75%)
Jul 19, 2021 100.32 100.57 99.82 100.15 10,182 -1.66(-1.63%)
Jul 16, 2021 102.40 102.40 101.82 101.82 5,311 -0.73(-0.71%)
Jul 15, 2021 102.89 102.89 102.22 102.54 4,711 -0.35(-0.34%)
Jul 14, 2021 103.06 103.20 102.80 102.89 2,937 -0.17(-0.17%)
Jul 13, 2021 103.45 103.45 103.06 103.06 3,723 -0.31(-0.30%)
Jul 12, 2021 103.15 103.38 103.12 103.38 3,791 +0.38(+0.37%)
Jul 09, 2021 102.58 103.00 102.58 103.00 2,920 +1.27(+1.24%)
Jul 08, 2021 101.40 101.97 101.18 101.73 7,362 -0.86(-0.84%)
Jul 07, 2021 102.76 102.76 102.46 102.59 3,724 +0.36(+0.35%)
Jul 06, 2021 102.80 102.80 101.78 102.23 7,978 -0.32(-0.31%)
Jul 02, 2021 102.13 102.68 102.08 102.55 72,495 +0.85(+0.84%)
Jul 01, 2021 101.53 101.70 101.50 101.70 2,222 +0.38(+0.38%)
Jun 30, 2021 100.80 101.32 100.80 101.32 2,433 +0.19(+0.19%)
Jun 29, 2021 101.25 101.25 101.06 101.13 4,375 -0.01(-0.01%)
Jun 28, 2021 101.10 101.14 100.71 101.14 1,837 +0.39(+0.39%)
Jun 25, 2021 100.62 100.76 100.62 100.75 1,972 +0.21(+0.21%)
Jun 24, 2021 100.56 100.56 100.45 100.54 3,365 +0.67(+0.68%)
Jun 23, 2021 99.59 100.02 99.59 99.86 2,472 +0.06(+0.06%)
Jun 22, 2021 99.31 99.98 99.08 99.80 3,292 +0.67(+0.67%)
Jun 21, 2021 98.06 99.19 98.06 99.14 6,182 +1.04(+1.06%)
Jun 18, 2021 98.29 98.39 98.01 98.09 5,524 -1.18(-1.19%)
Jun 17, 2021 99.00 99.34 99.00 99.27 3,453 -0.03(-0.03%)
Jun 16, 2021 99.92 99.92 99.21 99.30 2,222 -0.45(-0.45%)
Jun 15, 2021 99.82 99.82 99.73 99.75 1,361 -0.20(-0.20%)
Jun 14, 2021 100.05 100.05 99.56 99.95 2,877 +0.21(+0.21%)
Jun 11, 2021 100.07 100.07 99.50 99.75 2,248 +0.05(+0.05%)
Jun 10, 2021 99.27 99.80 99.27 99.69 2,326 +0.50(+0.50%)
Jun 09, 2021 99.29 99.47 99.19 99.19 2,947 -0.14(-0.14%)
Jun 08, 2021 99.24 99.39 99.22 99.33 2,665 +0.05(+0.05%)
Jun 07, 2021 99.38 99.38 99.03 99.28 1,640 +0.07(+0.07%)
Jun 04, 2021 99.07 99.21 99.07 99.21 1,153 +0.91(+0.93%)
Jun 03, 2021 97.82 98.41 97.82 98.30 2,592 -0.32(-0.32%)
Jun 02, 2021 98.63 98.63 98.53 98.62 1,706 +0.28(+0.28%)
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.