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 (%)
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%)
Apr 02, 2018 59.97 59.97 59.67 59.67 40,127 -1.97(-3.20%)
Mar 29, 2018 61.64 61.64 61.64 0 +0.89(+1.47%)
Mar 28, 2018 60.78 60.78 60.75 60.75 305 -1.06(-1.72%)
Mar 27, 2018 61.81 61.81 61.81 61.81 334 +0.17(+0.27%)
Mar 26, 2018 61.68 61.68 61.64 61.64 236 +1.50(+2.50%)
Mar 23, 2018 60.18 60.18 60.14 60.14 295 -2.23(-3.58%)
Mar 22, 2018 62.56 62.57 62.37 62.37 4,698 -1.01(-1.60%)
Mar 21, 2018 63.27 63.38 63.23 63.38 743 +0.03(+0.05%)
Mar 20, 2018 63.17 63.35 63.17 63.35 438 +0.15(+0.23%)
Mar 19, 2018 63.20 63.20 63.20 63.20 3,896 -0.76(-1.20%)
Mar 15, 2018 63.97 63.97 63.97 8 +0.15(+0.24%)
Mar 14, 2018 63.94 63.94 63.76 63.82 919 -0.37(-0.58%)
Mar 09, 2018 64.19 64.19 64.19 26 +1.27(+2.01%)
Mar 07, 2018 62.92 62.92 62.92 4 -0.25(-0.39%)
Mar 06, 2018 63.15 63.17 63.15 63.17 2,382 +0.29(+0.47%)
Mar 05, 2018 62.87 62.87 62.87 62.87 104 +0.49(+0.79%)
Mar 02, 2018 61.78 62.38 61.58 62.38 8,449 -0.45(-0.72%)
Mar 01, 2018 62.88 62.88 62.84 62.84 296 -0.73(-1.16%)
Feb 28, 2018 63.66 63.66 63.57 63.57 447 -0.36(-0.57%)
Feb 27, 2018 65.16 65.16 63.93 63.93 623 -0.07(-0.11%)
Feb 26, 2018 64.00 64.01 63.94 64.00 704 +0.33(+0.52%)
Feb 23, 2018 63.09 63.86 63.09 63.67 32,964 +0.63(+1.00%)
Feb 21, 2018 63.04 63.04 63.04 172 +0.23(+0.37%)
Feb 20, 2018 62.81 62.81 62.81 62.81 978 +1.50(+2.45%)
Feb 14, 2018 61.31 61.31 61.31 0 +0.27(+0.45%)
Feb 13, 2018 60.98 61.03 60.98 61.03 3,687 -0.46(-0.75%)
Feb 12, 2018 61.26 61.49 61.26 61.49 732 +1.58(+2.63%)
Feb 09, 2018 60.62 60.77 59.59 59.91 34,407 -1.56(-2.53%)
Feb 08, 2018 61.47 61.47 61.47 61.47 266 -1.21(-1.92%)
Feb 07, 2018 62.80 62.80 62.68 62.68 712 +0.37(+0.60%)
Feb 06, 2018 60.35 62.32 60.35 62.31 2,350 -1.43(-2.24%)
Feb 05, 2018 63.73 63.73 63.73 63.73 409 -0.38(-0.60%)
Feb 02, 2018 64.45 64.45 64.08 64.12 2,183 -1.51(-2.30%)
Feb 01, 2018 65.20 65.34 65.20 65.63 358 -0.13(-0.19%)
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%)
Nov 01, 2017 59.16 59.16 59.16 59.16 102 +0.71(+1.22%)
Oct 30, 2017 58.45 58.45 58.45 0 -0.76(-1.28%)
Oct 27, 2017 59.21 59.21 59.21 59.21 890 +0.61(+1.05%)
Oct 24, 2017 58.60 58.60 58.60 140 -0.19(-0.32%)
Oct 20, 2017 58.78 58.78 58.78 103 +0.45(+0.77%)
Oct 19, 2017 58.28 58.33 58.28 58.33 3,271 -0.09(-0.15%)
Oct 17, 2017 58.42 58.42 58.42 0 -0.08(-0.13%)
Oct 16, 2017 58.50 58.50 58.50 58.50 306 +0.10(+0.17%)
Oct 13, 2017 58.30 58.40 58.30 58.40 653 +0.10(+0.17%)
Oct 12, 2017 58.28 58.30 58.28 58.30 1,450 +0.03(+0.05%)
Oct 11, 2017 58.27 58.27 58.27 58.27 153 +0.01(+0.01%)
Oct 10, 2017 60.12 60.12 58.26 58.26 614 -0.03(-0.05%)
Oct 09, 2017 58.33 58.33 58.28 58.29 926 +0.03(+0.05%)
Oct 06, 2017 58.28 58.28 58.27 58.27 774 +0.38(+0.66%)
Oct 03, 2017 57.89 57.89 57.89 0 +0.16(+0.27%)
Oct 02, 2017 57.51 57.73 57.51 57.73 1,342 +0.23(+0.41%)
Sep 29, 2017 57.50 57.50 57.50 57.50 171 +0.22(+0.38%)
Sep 28, 2017 57.23 57.28 57.23 57.28 530 -0.11(-0.19%)
Sep 27, 2017 57.12 57.39 57.11 57.39 544 +0.34(+0.60%)
Sep 25, 2017 57.05 57.05 57.05 6 -0.19(-0.33%)
Sep 21, 2017 57.23 57.23 57.23 19 -0.17(-0.30%)
Sep 19, 2017 57.41 57.41 57.41 38 +0.13(+0.23%)
Sep 18, 2017 57.28 57.28 57.28 57.28 189 +0.18(+0.31%)
Sep 15, 2017 57.12 57.12 56.99 57.10 4,121 -0.05(-0.09%)
Sep 14, 2017 58.06 58.06 57.14 57.15 2,597 -0.19(-0.33%)
Sep 13, 2017 57.34 57.34 57.34 57.34 208 +0.37(+0.65%)
Sep 11, 2017 56.97 56.97 56.97 30 +0.54(+0.96%)
Sep 08, 2017 56.59 56.59 56.42 56.43 1,089 -0.15(-0.26%)
Sep 07, 2017 56.59 56.59 56.58 56.58 4,402 +0.22(+0.40%)
Sep 05, 2017 56.35 56.35 56.35 0 -0.64(-1.12%)
Sep 01, 2017 57.08 57.08 57.08 56.99 308 +0.15(+0.27%)
Aug 31, 2017 56.79 56.85 56.79 56.84 2,897 +0.29(+0.52%)
Aug 30, 2017 56.55 56.55 56.55 56.55 623 +0.17(+0.31%)
Aug 25, 2017 56.37 56.37 56.37 0 +0.14(+0.24%)
Aug 22, 2017 56.24 56.24 56.24 0 +0.10(+0.18%)
Aug 18, 2017 56.13 56.13 56.13 0 -0.10(-0.18%)
Aug 17, 2017 56.39 56.39 56.24 56.24 823 -0.65(-1.14%)
Aug 16, 2017 56.90 56.92 56.89 56.89 8,506 +0.11(+0.19%)
Aug 15, 2017 56.83 56.83 56.76 56.78 589 -0.05(-0.08%)
Aug 14, 2017 56.87 56.88 56.83 56.83 999 -0.23(-0.40%)
Aug 08, 2017 57.05 57.05 57.05 1 -0.14(-0.24%)
Aug 07, 2017 57.77 57.77 57.16 57.19 5,196 +0.22(+0.39%)
Aug 01, 2017 56.96 56.96 56.96 67 +0.26(+0.46%)
Jul 28, 2017 56.70 56.70 56.70 4 -0.19(-0.34%)
Jul 26, 2017 56.90 56.90 56.90 0 +0.25(+0.45%)
Jul 24, 2017 56.64 56.64 56.64 0 +0.11(+0.20%)
Jul 21, 2017 56.26 56.58 56.26 56.53 4,024 +0.03(+0.04%)
Jul 20, 2017 56.41 56.51 56.40 56.51 2,604 +0.04(+0.07%)
Jul 19, 2017 56.49 56.51 56.46 56.47 6,141 +0.59(+1.06%)
Jul 18, 2017 56.10 56.10 55.88 55.88 312 -0.30(-0.54%)
Jul 14, 2017 56.18 56.18 56.18 2 -0.38(-0.67%)
Jul 13, 2017 58.02 58.02 56.31 56.56 1,251 -1.74(-2.99%)
Jul 12, 2017 59.45 59.46 58.30 58.30 2,099 -0.20(-0.34%)
Jul 11, 2017 64.57 65.07 58.50 58.50 1,030 -6.03(-9.34%)
Jul 10, 2017 60.90 67.97 60.90 64.53 525 +3.62(+5.95%)
Jul 07, 2017 60.91 60.91 60.91 60.91 128 +5.53(+9.99%)
Jul 06, 2017 55.26 55.37 55.26 55.37 2,091 +0.02(+0.04%)
Jul 05, 2017 55.36 55.36 55.35 55.35 1,544 -0.05(-0.09%)
Jul 03, 2017 55.42 55.42 55.40 55.40 411 +0.20(+0.37%)
Jun 30, 2017 55.17 55.23 55.15 55.20 1,271 +0.13(+0.23%)
Jun 29, 2017 55.13 55.13 54.85 55.07 1,692 -0.23(-0.42%)
Jun 28, 2017 55.21 55.30 55.19 55.30 551 +0.27(+0.49%)
Jun 27, 2017 55.34 55.34 55.03 55.03 999 -0.39(-0.70%)
Jun 26, 2017 56.73 56.73 55.42 55.42 2,505 +0.06(+0.11%)
Jun 23, 2017 55.36 55.36 55.36 55.36 191 +0.09(+0.16%)
Jun 22, 2017 55.34 55.36 55.28 55.28 2,400 -0.13(-0.23%)
Jun 21, 2017 55.40 55.40 55.40 55.40 1,112 -0.24(-0.43%)
Jun 20, 2017 55.65 55.65 55.64 55.64 617 -0.16(-0.29%)
Jun 19, 2017 55.80 55.80 55.80 55.80 355 +0.34(+0.62%)
Jun 16, 2017 55.43 55.48 55.40 55.46 15,911 -0.03(-0.05%)
Jun 15, 2017 55.45 55.49 55.45 55.49 237 +0.09(+0.16%)
Jun 12, 2017 55.40 55.40 55.40 0 -0.22(-0.40%)
Jun 08, 2017 55.62 55.62 55.62 16 +0.18(+0.32%)
Jun 06, 2017 55.45 55.45 55.45 31 +0.30(+0.54%)
Jun 01, 2017 55.15 55.15 55.15 62 +0.11(+0.20%)
May 26, 2017 55.04 55.04 55.04 0 +0.01(+0.03%)
May 25, 2017 55.02 55.02 55.02 55.02 196 +0.35(+0.65%)
May 23, 2017 54.67 54.67 54.67 0 +0.49(+0.90%)
May 17, 2017 54.19 54.19 54.19 51 -0.60(-1.09%)
May 16, 2017 54.81 54.81 54.78 54.78 661 +0.27(+0.49%)
May 12, 2017 54.52 54.52 54.52 90 -0.26(-0.48%)
May 09, 2017 54.78 54.78 54.78 31 +0.24(+0.44%)
May 05, 2017 54.54 54.54 54.54 1 +0.08(+0.14%)
May 03, 2017 54.46 54.46 54.46 0 +0.10(+0.18%)
May 02, 2017 54.41 54.45 54.37 54.37 1,332 -0.06(-0.11%)
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.