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 (%)
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%)
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.