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 (%)
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%)
Jan 03, 2018 62.70 62.70 62.65 62.65 316 +0.30(+0.48%)
Dec 29, 2017 62.35 62.35 62.35 1 +0.21(+0.33%)
Dec 28, 2017 62.14 62.14 62.14 62.14 806 -0.08(-0.13%)
Dec 27, 2017 62.17 62.22 62.17 62.22 252 -0.08(-0.13%)
Dec 22, 2017 62.30 62.30 62.30 31 +0.41(+0.67%)
Dec 21, 2017 61.87 61.87 61.87 61.88 2,675 +0.29(+0.48%)
Dec 20, 2017 61.65 61.65 61.59 61.59 308 -0.24(-0.39%)
Dec 19, 2017 61.78 61.86 61.74 61.83 10,825 -0.13(-0.20%)
Dec 18, 2017 62.01 62.01 61.96 61.96 1,619 +0.50(+0.82%)
Dec 15, 2017 62.65 62.65 61.40 61.46 751 +0.26(+0.42%)
Dec 12, 2017 61.20 61.20 61.20 34 +0.31(+0.51%)
Dec 08, 2017 60.89 60.89 60.89 134 -0.17(-0.27%)
Dec 04, 2017 61.05 61.05 61.05 41 +0.34(+0.56%)
Dec 01, 2017 60.71 60.71 60.71 60.71 172 +0.47(+0.78%)
Nov 29, 2017 60.24 60.24 60.24 4 +0.04(+0.06%)
Nov 28, 2017 60.21 60.21 60.21 60.21 229 +0.52(+0.87%)
Nov 24, 2017 59.69 59.69 59.69 26 +0.11(+0.18%)
Nov 22, 2017 59.58 59.58 59.58 59.58 420 +0.03(+0.06%)
Nov 21, 2017 59.56 59.56 59.55 59.55 1,252 +0.37(+0.62%)
Nov 20, 2017 59.19 59.19 59.18 59.18 205 +0.24(+0.41%)
Nov 15, 2017 58.94 58.94 58.94 101 -0.15(-0.25%)
Nov 14, 2017 59.08 59.08 59.08 59.08 1,012 -1.17(-1.94%)
Nov 13, 2017 60.25 60.25 60.25 60.25 223 +1.14(+1.93%)
Nov 10, 2017 59.14 59.14 59.11 59.11 724 -0.01(-0.02%)
Nov 09, 2017 59.18 59.18 59.13 59.13 289 -0.18(-0.30%)
Nov 08, 2017 59.30 59.30 59.30 59.30 168 -0.05(-0.08%)
Nov 07, 2017 59.35 59.35 59.35 59.35 170 +0.05(+0.09%)
Nov 06, 2017 59.35 59.35 59.26 59.30 989 -0.07(-0.12%)
Nov 03, 2017 59.25 59.39 59.25 59.37 474 +0.25(+0.43%)
Nov 02, 2017 59.06 59.15 59.06 59.12 607 -0.05(-0.08%)
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.