Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.39 -0.12 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.53 93.96 93.49 93.61 4,590 +0.65(+0.70%)
Mar 30, 2021 93.07 93.24 92.96 92.96 49,820 -0.36(-0.39%)
Mar 29, 2021 93.15 93.62 92.82 93.33 4,059 +0.09(+0.10%)
Mar 26, 2021 92.33 93.24 92.15 93.24 5,930 +1.23(+1.34%)
Mar 25, 2021 91.33 92.00 90.81 92.00 7,399 +0.43(+0.46%)
Mar 24, 2021 92.27 92.61 91.58 91.58 8,882 -0.47(-0.51%)
Mar 23, 2021 92.85 92.85 92.02 92.05 2,542 -0.75(-0.81%)
Mar 22, 2021 92.25 93.12 92.17 92.80 5,856 +0.64(+0.69%)
Mar 19, 2021 91.31 92.32 91.31 92.16 12,068 +0.14(+0.15%)
Mar 18, 2021 92.98 93.10 92.02 92.02 8,115 -1.25(-1.34%)
Mar 17, 2021 92.61 93.51 92.43 93.27 4,952 +0.31(+0.33%)
Mar 16, 2021 93.39 93.39 92.76 92.96 5,700 -0.25(-0.27%)
Mar 15, 2021 92.71 93.21 92.08 93.21 29,899 +0.77(+0.84%)
Mar 12, 2021 92.02 92.44 91.86 92.44 2,190 -0.11(-0.12%)
Mar 11, 2021 92.02 92.79 92.02 92.55 9,749 +1.05(+1.15%)
Mar 10, 2021 91.91 91.91 91.50 91.50 20,709 +0.29(+0.32%)
Mar 09, 2021 90.41 91.68 90.41 91.21 4,436 +1.49(+1.66%)
Mar 08, 2021 90.58 90.58 89.72 89.72 5,294 -0.41(-0.46%)
Mar 05, 2021 89.19 90.14 87.88 90.14 7,613 +1.89(+2.14%)
Mar 04, 2021 90.02 90.02 87.54 88.25 9,104 -1.37(-1.53%)
Mar 03, 2021 90.73 90.73 89.62 89.62 4,026 -1.08(-1.19%)
Mar 02, 2021 91.70 91.70 90.70 90.70 6,202 -0.68(-0.75%)
Mar 01, 2021 90.80 91.72 90.80 91.39 8,144 +1.78(+1.98%)
Feb 26, 2021 89.93 90.28 88.99 89.61 5,632 -0.38(-0.43%)
Feb 25, 2021 92.10 92.10 89.86 89.99 9,032 -2.12(-2.31%)
Feb 24, 2021 90.91 92.12 90.77 92.12 25,879 +1.01(+1.11%)
Feb 23, 2021 90.61 91.38 89.60 91.10 12,670 +0.14(+0.15%)
Feb 22, 2021 90.62 91.52 90.62 90.97 9,208 -0.65(-0.70%)
Feb 19, 2021 92.03 92.18 91.61 91.61 4,276 -0.30(-0.32%)
Feb 18, 2021 91.64 92.03 91.32 91.91 17,676 -0.38(-0.41%)
Feb 17, 2021 91.39 92.29 91.39 92.29 5,470 +0.03(+0.03%)
Feb 16, 2021 93.00 93.00 92.21 92.26 13,566 -0.11(-0.12%)
Feb 12, 2021 91.68 92.37 91.68 92.37 14,914 +0.56(+0.61%)
Feb 11, 2021 91.71 91.81 91.27 91.81 149,941 +0.20(+0.22%)
Feb 10, 2021 92.04 92.04 91.09 91.60 6,151 -0.10(-0.11%)
Feb 09, 2021 92.14 92.14 91.70 91.71 7,052 -0.26(-0.28%)
Feb 08, 2021 92.01 92.01 91.40 91.97 7,355 +0.58(+0.63%)
Feb 05, 2021 91.66 91.66 91.05 91.39 10,951 +0.61(+0.67%)
Feb 04, 2021 90.20 90.78 90.19 90.78 9,517 +0.66(+0.73%)
Feb 03, 2021 90.12 90.38 89.84 90.13 10,952 +0.32(+0.35%)
Feb 02, 2021 89.69 90.29 89.69 89.81 47,058 +1.05(+1.19%)
Feb 01, 2021 88.43 88.76 87.67 88.76 9,811 +1.45(+1.66%)
Jan 29, 2021 88.63 88.63 86.91 87.31 14,601 -1.77(-1.99%)
Jan 28, 2021 89.06 89.87 88.71 89.08 13,005 +1.01(+1.15%)
Jan 27, 2021 89.22 89.52 87.93 88.07 15,272 -2.38(-2.63%)
Jan 26, 2021 90.66 90.68 90.41 90.45 11,175 -0.17(-0.19%)
Jan 25, 2021 90.73 90.73 89.83 90.63 7,277 +0.20(+0.22%)
Jan 22, 2021 90.40 90.44 89.95 90.42 13,350 -0.22(-0.24%)
Jan 21, 2021 90.93 90.93 90.32 90.64 12,758 +0.18(+0.20%)
Jan 20, 2021 90.21 90.47 89.84 90.47 8,261 +1.00(+1.12%)
Jan 19, 2021 88.81 89.50 88.81 89.47 12,607 +0.93(+1.05%)
Jan 15, 2021 89.29 89.29 88.47 88.53 15,644 -0.70(-0.79%)
Jan 14, 2021 89.57 89.80 89.24 89.24 17,342 -0.36(-0.40%)
Jan 13, 2021 89.37 89.78 89.28 89.59 8,017 +0.25(+0.28%)
Jan 12, 2021 89.29 89.47 88.83 89.34 23,550 +0.15(+0.17%)
Jan 11, 2021 89.38 89.61 88.99 89.19 13,339 -0.56(-0.62%)
Jan 08, 2021 90.03 90.03 88.72 89.74 15,123 +0.30(+0.33%)
Jan 07, 2021 88.19 89.52 88.19 89.45 24,952 +1.61(+1.83%)
Jan 06, 2021 87.32 88.60 87.32 87.84 385,855 +0.70(+0.80%)
Jan 05, 2021 86.87 87.35 86.52 87.14 11,637 +0.57(+0.65%)
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.