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, 2018 61.64 61.64 61.64 0 +0.89(+1.47%)
Mar 28, 2018 60.78 60.78 60.75 60.75 305 -1.06(-1.72%)
Mar 27, 2018 61.81 61.81 61.81 61.81 334 +0.17(+0.27%)
Mar 26, 2018 61.68 61.68 61.64 61.64 236 +1.50(+2.50%)
Mar 23, 2018 60.18 60.18 60.14 60.14 295 -2.23(-3.58%)
Mar 22, 2018 62.56 62.57 62.37 62.37 4,698 -1.01(-1.60%)
Mar 21, 2018 63.27 63.38 63.23 63.38 743 +0.03(+0.05%)
Mar 20, 2018 63.17 63.35 63.17 63.35 438 +0.15(+0.23%)
Mar 19, 2018 63.20 63.20 63.20 63.20 3,896 -0.76(-1.20%)
Mar 15, 2018 63.97 63.97 63.97 8 +0.15(+0.24%)
Mar 14, 2018 63.94 63.94 63.76 63.82 919 -0.37(-0.58%)
Mar 09, 2018 64.19 64.19 64.19 26 +1.27(+2.01%)
Mar 07, 2018 62.92 62.92 62.92 4 -0.25(-0.39%)
Mar 06, 2018 63.15 63.17 63.15 63.17 2,382 +0.29(+0.47%)
Mar 05, 2018 62.87 62.87 62.87 62.87 104 +0.49(+0.79%)
Mar 02, 2018 61.78 62.38 61.58 62.38 8,449 -0.45(-0.72%)
Mar 01, 2018 62.88 62.88 62.84 62.84 296 -0.73(-1.16%)
Feb 28, 2018 63.66 63.66 63.57 63.57 447 -0.36(-0.57%)
Feb 27, 2018 65.16 65.16 63.93 63.93 623 -0.07(-0.11%)
Feb 26, 2018 64.00 64.01 63.94 64.00 704 +0.33(+0.52%)
Feb 23, 2018 63.09 63.86 63.09 63.67 32,964 +0.63(+1.00%)
Feb 21, 2018 63.04 63.04 63.04 172 +0.23(+0.37%)
Feb 20, 2018 62.81 62.81 62.81 62.81 978 +1.50(+2.45%)
Feb 14, 2018 61.31 61.31 61.31 0 +0.27(+0.45%)
Feb 13, 2018 60.98 61.03 60.98 61.03 3,687 -0.46(-0.75%)
Feb 12, 2018 61.26 61.49 61.26 61.49 732 +1.58(+2.63%)
Feb 09, 2018 60.62 60.77 59.59 59.91 34,407 -1.56(-2.53%)
Feb 08, 2018 61.47 61.47 61.47 61.47 266 -1.21(-1.92%)
Feb 07, 2018 62.80 62.80 62.68 62.68 712 +0.37(+0.60%)
Feb 06, 2018 60.35 62.32 60.35 62.31 2,350 -1.43(-2.24%)
Feb 05, 2018 63.73 63.73 63.73 63.73 409 -0.38(-0.60%)
Feb 02, 2018 64.45 64.45 64.08 64.12 2,183 -1.51(-2.30%)
Feb 01, 2018 65.20 65.34 65.20 65.63 358 -0.13(-0.19%)
Jan 31, 2018 65.77 65.77 65.76 65.76 1,410 +0.16(+0.24%)
Jan 30, 2018 66.25 66.25 65.53 65.60 2,317 -0.90(-1.36%)
Jan 29, 2018 66.50 66.50 66.50 66.50 2,042 +0.65(+0.98%)
Jan 25, 2018 65.85 65.85 65.85 10 +0.08(+0.11%)
Jan 24, 2018 65.86 65.91 65.78 65.78 660 +0.90(+1.38%)
Jan 19, 2018 64.88 64.88 64.88 52 +0.05(+0.07%)
Jan 18, 2018 64.80 64.83 64.80 64.83 381 +0.03(+0.05%)
Jan 17, 2018 64.59 64.80 64.59 64.80 536 +0.08(+0.12%)
Jan 16, 2018 64.94 64.94 64.73 64.73 833 +0.15(+0.23%)
Jan 12, 2018 64.58 64.58 64.58 0 +0.58(+0.90%)
Jan 11, 2018 64.00 64.00 64.00 64.00 679 +0.37(+0.59%)
Jan 10, 2018 63.61 63.64 63.56 63.63 3,276 +0.39(+0.62%)
Jan 05, 2018 63.24 63.24 63.24 0 +0.13(+0.20%)
Jan 04, 2018 63.11 63.11 63.11 63.11 418 +0.46(+0.74%)
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.