Indicators

Flexshares US ESG Impact Index (NY: ESG )

121.97 +0.70 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	105.03	106.01	104.47	105.62	6,899	-0.59(-0.56%)
Feb 25, 2022	104.28	106.21	104.45	106.21	14,386	+2.30(+2.21%)
Feb 24, 2022	102.00	103.91	100.01	103.91	7,893	+1.60(+1.56%)
Feb 23, 2022	105.29	105.29	102.25	102.31	12,093	-1.92(-1.84%)
Feb 22, 2022	104.69	105.72	103.50	104.23	18,679	-0.98(-0.93%)
Feb 18, 2022				105.21	0	-1.21(-1.14%)
Feb 17, 2022	107.61	107.61	106.42	106.42	7,057	-2.15(-1.98%)
Feb 16, 2022	107.88	108.90	107.85	108.57	7,790	-0.02(-0.02%)
Feb 15, 2022	108.34	108.63	108.06	108.59	6,950	+1.73(+1.62%)
Feb 14, 2022	107.28	107.43	106.21	106.86	8,663	-0.22(-0.21%)
Feb 11, 2022	109.82	109.82	107.08	107.08	14,762	-2.51(-2.29%)
Feb 10, 2022	110.28	111.17	109.19	109.59	8,424	-1.84(-1.65%)
Feb 09, 2022	111.15	111.52	110.98	111.43	4,937	+1.70(+1.55%)
Feb 08, 2022	109.25	110.07	108.88	109.73	11,480	+0.63(+0.58%)
Feb 07, 2022	109.68	110.08	109.10	109.10	5,385	-0.71(-0.64%)
Feb 04, 2022	109.05	110.53	108.62	109.80	1,913	+0.94(+0.86%)
Feb 03, 2022	110.13		108.70	108.86	11,764	-3.14(-2.80%)
Feb 02, 2022	111.64	112.01	111.54	112.00	6,090	+0.95(+0.86%)

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.