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 (%)
Dec 27, 2018 57.26 57.26 57.26 0 -0.47(-0.82%)
Dec 26, 2018 55.97 57.74 55.97 57.74 4,339 +1.71(+3.06%)
Dec 24, 2018 56.02 56.02 56.02 56.02 301 -1.31(-2.28%)
Dec 21, 2018 58.28 58.44 57.33 57.33 41,380 -0.83(-1.43%)
Dec 20, 2018 58.02 58.17 57.93 58.17 4,307 -1.00(-1.68%)
Dec 19, 2018 60.89 60.89 59.16 59.16 2,006 -1.10(-1.82%)
Dec 18, 2018 60.71 60.84 59.96 60.26 3,393 -1.01(-1.66%)
Dec 17, 2018 61.03 61.27 61.03 61.27 1,511 -0.33(-0.54%)
Dec 14, 2018 62.23 62.23 61.61 61.61 1,714 -1.28(-2.03%)
Dec 13, 2018 62.89 62.89 62.89 1 +0.00(+0.00%)
Dec 12, 2018 62.99 62.99 62.89 62.89 2,647 -0.03(-0.04%)
Dec 11, 2018 62.91 62.91 62.91 62.91 225 +1.87(+3.06%)
Dec 10, 2018 61.95 61.95 61.03 61.04 2,081 -1.35(-2.16%)
Dec 07, 2018 62.63 62.63 62.32 62.39 1,311 -0.56(-0.88%)
Dec 06, 2018 62.87 62.95 62.66 62.95 2,718 -0.98(-1.54%)
Dec 04, 2018 65.58 65.58 63.93 63.93 1,714 -1.82(-2.77%)
Dec 03, 2018 65.86 65.97 65.70 65.75 2,819 +0.58(+0.90%)
Nov 30, 2018 64.75 65.17 64.67 65.17 6,355 +0.83(+1.30%)
Nov 29, 2018 64.57 64.59 64.33 64.33 2,173 +1.08(+1.70%)
Nov 28, 2018 63.25 63.25 63.25 152 +0.00(+0.00%)
Nov 27, 2018 62.89 63.25 62.89 63.25 4,442 +0.30(+0.47%)
Nov 26, 2018 62.96 62.96 62.96 62.96 117 +0.57(+0.91%)
Nov 23, 2018 62.13 62.39 62.13 62.39 605 -0.31(-0.50%)
Nov 21, 2018 62.70 62.70 62.70 0 +0.35(+0.56%)
Nov 20, 2018 62.58 62.58 62.11 62.35 58,266 -1.02(-1.60%)
Nov 19, 2018 63.35 63.37 63.35 63.37 1,054 -1.19(-1.85%)
Nov 16, 2018 64.34 64.56 64.22 64.56 3,127 +1.15(+1.81%)
Nov 15, 2018 63.41 63.41 63.41 63.41 135 -0.46(-0.73%)
Nov 14, 2018 63.88 63.88 63.88 63.88 289 -0.46(-0.72%)
Nov 13, 2018 64.34 64.34 64.34 64.34 133 -0.41(-0.63%)
Nov 12, 2018 64.75 64.75 64.75 64.75 433 -0.55(-0.83%)
Nov 09, 2018 65.14 65.30 65.14 65.30 605 -0.54(-0.81%)
Nov 08, 2018 66.10 66.10 65.83 65.83 2,230 -0.23(-0.35%)
Nov 07, 2018 65.42 66.06 65.42 66.06 2,348 +1.73(+2.70%)
Nov 06, 2018 64.32 64.32 64.32 14 +0.00(+0.00%)
Nov 05, 2018 64.04 64.32 63.93 64.32 4,363 +0.31(+0.49%)
Nov 02, 2018 64.59 64.59 63.61 64.01 1,109 -0.26(-0.41%)
Nov 01, 2018 64.28 64.28 64.28 64.28 135 -0.06(-0.09%)
Oct 31, 2018 64.15 64.34 64.15 64.33 3,467 +1.44(+2.29%)
Oct 30, 2018 62.42 62.89 62.13 62.89 2,359 +1.17(+1.89%)
Oct 29, 2018 62.55 62.55 61.73 61.73 3,312 -0.38(-0.61%)
Oct 26, 2018 62.61 62.76 62.10 62.10 2,017 -1.18(-1.86%)
Oct 25, 2018 63.28 63.28 63.28 63.28 1,008 -1.22(-1.89%)
Oct 24, 2018 64.50 64.50 64.50 198 +0.00(+0.00%)
Oct 23, 2018 63.99 64.50 63.59 64.50 5,307 -0.38(-0.58%)
Oct 22, 2018 64.88 64.88 64.88 48 +0.00(+0.00%)
Oct 19, 2018 65.56 65.56 64.88 64.88 3,833 +0.04(+0.06%)
Oct 18, 2018 65.08 65.08 64.84 64.84 788 -1.07(-1.62%)
Oct 17, 2018 66.11 66.11 65.91 65.91 1,082 -0.04(-0.06%)
Oct 16, 2018 65.51 65.94 65.51 65.94 1,757 +0.82(+1.26%)
Oct 15, 2018 65.13 65.13 65.13 149 +0.00(+0.00%)
Oct 12, 2018 65.13 65.13 65.13 65.13 302 +1.14(+1.78%)
Oct 11, 2018 65.11 65.11 63.99 63.99 728 -1.78(-2.70%)
Oct 10, 2018 66.79 66.79 65.64 65.76 1,715 -1.89(-2.79%)
Oct 09, 2018 67.68 67.68 67.65 67.65 1,570 -0.10(-0.15%)
Oct 08, 2018 67.52 67.75 67.52 67.75 382 +0.23(+0.34%)
Oct 05, 2018 67.53 67.53 67.53 67.53 1,008 -0.80(-1.18%)
Oct 04, 2018 68.40 68.40 68.16 68.33 585 -0.59(-0.85%)
Oct 03, 2018 68.95 68.95 68.92 68.92 1,804 +0.04(+0.06%)
Oct 01, 2018 68.87 68.87 68.87 0 +0.41(+0.60%)
Sep 28, 2018 68.46 68.46 68.46 13 +0.00(+0.00%)
Sep 27, 2018 68.46 68.46 68.46 29 +0.00(+0.00%)
Sep 26, 2018 68.46 68.46 68.46 68.46 260 +0.02(+0.04%)
Sep 25, 2018 68.47 68.48 68.44 68.44 6,345 -0.02(-0.03%)
Sep 24, 2018 68.55 68.55 68.42 68.46 17,743 -0.10(-0.14%)
Sep 21, 2018 68.79 68.79 68.56 68.56 5,774 +0.58(+0.85%)
Sep 20, 2018 67.98 67.98 67.98 143 +0.00(+0.00%)
Sep 19, 2018 67.84 68.02 67.84 67.98 1,560 +0.01(+0.01%)
Sep 18, 2018 67.78 67.98 67.78 67.97 2,072 -0.05(-0.07%)
Sep 17, 2018 68.02 68.02 68.02 29 +0.00(+0.00%)
Sep 14, 2018 68.15 68.15 68.02 68.02 1,722 +0.10(+0.15%)
Sep 13, 2018 67.92 67.92 67.92 67.92 260 +0.25(+0.36%)
Sep 12, 2018 67.67 67.67 67.67 5 +0.00(+0.00%)
Sep 11, 2018 67.65 67.67 67.65 67.67 566 +0.36(+0.53%)
Sep 10, 2018 67.32 67.32 67.32 67.32 782 +0.07(+0.10%)
Sep 07, 2018 67.10 67.37 67.10 67.25 709 -0.32(-0.47%)
Sep 05, 2018 67.57 67.57 67.57 0 -0.31(-0.46%)
Sep 04, 2018 67.88 67.88 67.88 54 +0.00(+0.00%)
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%)
Jun 01, 2018 63.75 63.75 63.75 273 +0.57(+0.90%)
May 31, 2018 63.18 63.18 63.18 63.18 287 -0.44(-0.70%)
May 30, 2018 63.63 63.63 63.63 63.63 228 +1.14(+1.83%)
May 29, 2018 62.48 62.52 62.48 62.49 623 -1.30(-2.03%)
May 24, 2018 63.78 63.78 63.78 0 +0.08(+0.12%)
May 23, 2018 63.33 63.70 63.33 63.70 690 -0.29(-0.45%)
May 22, 2018 64.02 64.02 63.99 63.99 1,072 +0.04(+0.06%)
May 21, 2018 63.95 63.95 63.95 63.95 1,017 +0.30(+0.48%)
May 17, 2018 63.65 63.65 63.65 38 +0.09(+0.14%)
May 16, 2018 63.50 63.67 63.50 63.56 2,598 +0.38(+0.61%)
May 15, 2018 63.35 63.41 63.13 63.17 2,465 -0.70(-1.09%)
May 14, 2018 63.96 63.96 63.87 63.87 15,377 +0.89(+1.42%)
May 09, 2018 62.98 62.98 62.98 0 +0.80(+1.28%)
May 08, 2018 62.22 62.22 62.18 62.18 11,402 -0.15(-0.24%)
May 07, 2018 62.33 62.33 62.32 62.33 574 +0.69(+1.12%)
May 02, 2018 61.64 61.64 61.64 2 +0.07(+0.11%)
May 01, 2018 61.50 61.71 61.38 61.57 2,862 -0.19(-0.30%)
Apr 30, 2018 61.92 61.92 61.76 61.76 1,970 -0.45(-0.73%)
Apr 27, 2018 62.17 62.22 62.16 62.21 1,139 +0.05(+0.08%)
Apr 26, 2018 62.45 62.45 61.78 62.16 992 +0.53(+0.86%)
Apr 25, 2018 61.34 61.64 61.34 61.63 607 +0.28(+0.45%)
Apr 24, 2018 61.35 61.35 61.35 61.35 2,695 -0.77(-1.23%)
Apr 23, 2018 62.01 62.12 62.01 62.12 508 +0.07(+0.11%)
Apr 20, 2018 62.24 62.24 62.05 62.05 3,638 -1.08(-1.71%)
Apr 18, 2018 63.13 63.13 63.13 0 +0.00(+0.00%)
Apr 17, 2018 63.13 63.13 63.13 63.13 142 +0.58(+0.93%)
Apr 16, 2018 62.55 62.55 62.55 62.55 101 +0.19(+0.30%)
Apr 12, 2018 62.37 62.37 62.37 7 +0.39(+0.63%)
Apr 11, 2018 61.74 61.97 61.74 61.97 1,152 +0.07(+0.11%)
Apr 10, 2018 61.91 61.91 61.91 61.91 1,017 -0.19(-0.30%)
Apr 05, 2018 62.09 62.09 62.09 3 +0.70(+1.14%)
Apr 04, 2018 61.39 61.39 61.39 61.39 312 +0.98(+1.63%)
Apr 03, 2018 60.52 60.52 60.41 60.41 685 +0.74(+1.24%)
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.