Date	Open	High	Low	Close	Volume	Change (%)
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.

Flexshares US ESG Impact Index (NQ: ESG )

Historical Prices

Sections

Services

Contact Information

Follow Us