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%)
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.