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 (%)
Aug 31, 2018 67.88 67.88 67.88 0 -0.13(-0.19%)
Aug 30, 2018 68.01 68.01 68.01 68.01 179 -0.20(-0.29%)
Aug 29, 2018 68.21 68.21 68.21 68.21 167 +1.14(+1.71%)
Aug 28, 2018 67.06 67.06 67.06 11 +0.00(+0.00%)
Aug 27, 2018 67.06 67.06 67.06 72 +0.00(+0.00%)
Aug 24, 2018 67.06 67.06 67.06 67.06 101 +0.01(+0.01%)
Aug 23, 2018 67.05 67.05 67.05 102 +0.00(+0.00%)
Aug 22, 2018 67.05 67.05 67.05 67.05 804 +0.02(+0.03%)
Aug 21, 2018 67.19 67.19 67.02 67.03 5,415 +0.23(+0.34%)
Aug 20, 2018 66.90 66.90 66.80 66.80 2,263 +0.21(+0.31%)
Aug 17, 2018 66.60 66.60 66.60 32 +0.00(+0.00%)
Aug 16, 2018 66.60 66.60 66.60 66.60 130 +0.02(+0.03%)
Aug 15, 2018 66.58 66.58 66.58 88 +0.00(+0.00%)
Aug 14, 2018 66.32 66.58 66.32 66.58 3,104 +0.44(+0.67%)
Aug 13, 2018 66.40 66.40 66.13 66.13 382 -0.79(-1.19%)
Aug 09, 2018 66.93 66.93 66.93 0 +0.00(+0.00%)
Aug 08, 2018 66.93 66.93 66.93 66.93 150 +0.07(+0.11%)
Aug 07, 2018 66.86 66.87 66.85 66.85 986 +0.33(+0.49%)
Aug 06, 2018 66.53 66.53 66.53 66.53 607 +0.36(+0.54%)
Aug 03, 2018 66.17 66.17 66.17 66.17 1,013 +0.24(+0.36%)
Aug 02, 2018 65.94 65.94 65.94 65.94 135 +0.40(+0.62%)
Aug 01, 2018 65.53 65.71 65.53 65.53 3,257 -0.01(-0.02%)
Jul 31, 2018 65.54 65.54 65.54 65.54 749 +0.29(+0.44%)
Jul 30, 2018 65.25 65.25 65.25 65.25 226 +0.00(+0.00%)
Jul 27, 2018 34 +0.00(+0.00%)
Jul 24, 2018 65.96 65.96 65.96 34 +0.31(+0.47%)
Jul 23, 2018 65.52 65.65 65.52 65.65 676 +0.13(+0.20%)
Jul 20, 2018 65.53 65.53 65.52 65.52 1,126 -0.21(-0.31%)
Jul 18, 2018 65.73 65.73 65.73 0 +0.02(+0.03%)
Jul 17, 2018 65.71 65.71 65.71 65.71 202 +1.16(+1.80%)
Jul 11, 2018 64.54 64.54 64.54 20 -0.06(-0.09%)
Jul 09, 2018 64.60 64.60 64.60 0 +0.42(+0.66%)
Jul 06, 2018 63.71 64.18 63.71 64.18 546 +0.61(+0.96%)
Jun 29, 2018 63.57 63.57 63.57 66 +0.07(+0.11%)
Jun 27, 2018 63.50 63.50 63.50 82 +0.21(+0.33%)
Jun 26, 2018 63.32 63.32 63.29 63.29 330 +0.16(+0.25%)
Jun 25, 2018 63.13 63.13 63.13 63.13 265 -1.09(-1.70%)
Jun 22, 2018 64.23 64.23 64.23 64.23 109 +0.15(+0.23%)
Jun 21, 2018 64.08 64.08 64.08 64.08 930 -0.47(-0.73%)
Jun 20, 2018 64.45 64.55 64.45 64.55 708 +0.15(+0.24%)
Jun 18, 2018 64.40 64.40 64.40 46 -0.22(-0.34%)
Jun 15, 2018 64.62 64.62 64.62 64.62 153 -0.14(-0.21%)
Jun 13, 2018 64.76 64.76 64.76 0 -0.05(-0.08%)
Jun 12, 2018 64.81 64.81 64.81 64.81 2,319 +0.03(+0.05%)
Jun 11, 2018 64.78 64.78 64.78 64.78 376 +0.25(+0.38%)
Jun 07, 2018 64.53 64.53 64.53 0 +0.38(+0.60%)
Jun 06, 2018 64.15 64.15 64.15 64.15 276 +0.16(+0.25%)
Jun 05, 2018 63.99 63.99 63.99 63.99 101 +0.23(+0.37%)
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.