Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

126.59 +0.24 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 97.30 97.75 97.27 97.39 4,412 +0.68(+0.70%)
Mar 30, 2021 96.83 97.01 96.72 96.72 47,887 -0.38(-0.39%)
Mar 29, 2021 96.91 97.41 96.57 97.10 3,902 +0.10(+0.10%)
Mar 26, 2021 96.06 97.00 95.87 97.00 5,700 +1.28(+1.34%)
Mar 25, 2021 95.02 95.72 94.48 95.72 7,112 +0.44(+0.46%)
Mar 24, 2021 96.00 96.35 95.28 95.28 8,538 -0.49(-0.51%)
Mar 23, 2021 96.60 96.60 95.74 95.77 2,444 -0.78(-0.81%)
Mar 22, 2021 95.97 96.88 95.89 96.55 5,629 +0.67(+0.69%)
Mar 19, 2021 95.00 96.05 95.00 95.88 11,600 -0.09(-0.09%)
Mar 18, 2021 96.98 97.10 95.97 95.97 7,781 -1.30(-1.34%)
Mar 17, 2021 96.59 97.53 96.40 97.28 4,748 +0.32(+0.33%)
Mar 16, 2021 97.41 97.41 96.75 96.96 5,466 -0.26(-0.27%)
Mar 15, 2021 96.69 97.22 96.04 97.22 28,667 +0.81(+0.84%)
Mar 12, 2021 95.97 96.41 95.81 96.41 2,100 -0.12(-0.12%)
Mar 11, 2021 95.97 96.78 95.97 96.53 9,348 +1.09(+1.15%)
Mar 10, 2021 95.86 95.86 95.43 95.44 19,856 +0.31(+0.32%)
Mar 09, 2021 94.30 95.62 94.30 95.13 4,254 +1.55(+1.66%)
Mar 08, 2021 94.47 94.47 93.58 93.58 5,076 -0.43(-0.46%)
Mar 05, 2021 93.02 94.01 91.66 94.01 7,300 +1.97(+2.14%)
Mar 04, 2021 93.89 93.89 91.30 92.04 8,729 -1.43(-1.53%)
Mar 03, 2021 94.63 94.63 93.47 93.47 3,861 -1.13(-1.19%)
Mar 02, 2021 95.64 95.64 94.60 94.60 5,947 -0.71(-0.75%)
Mar 01, 2021 94.70 95.66 94.70 95.31 7,809 +1.85(+1.98%)
Feb 26, 2021 93.80 94.16 92.81 93.46 5,400 -0.40(-0.43%)
Feb 25, 2021 96.06 96.06 93.72 93.86 8,660 -2.22(-2.31%)
Feb 24, 2021 94.82 96.08 94.67 96.08 24,813 +1.06(+1.11%)
Feb 23, 2021 94.50 95.31 93.45 95.02 12,148 +0.14(+0.15%)
Feb 22, 2021 94.51 95.45 94.51 94.88 8,829 -0.67(-0.70%)
Feb 19, 2021 95.99 96.14 95.55 95.55 4,100 -0.31(-0.32%)
Feb 18, 2021 95.58 95.99 95.24 95.86 16,948 -0.40(-0.41%)
Feb 17, 2021 95.32 96.26 95.32 96.26 5,245 +0.03(+0.03%)
Feb 16, 2021 97.00 97.00 96.17 96.22 13,007 -0.12(-0.12%)
Feb 12, 2021 95.62 96.34 95.62 96.34 14,300 +0.59(+0.61%)
Feb 11, 2021 95.65 95.75 95.19 95.75 143,763 +0.21(+0.22%)
Feb 10, 2021 96.00 96.00 95.00 95.54 5,898 -0.11(-0.11%)
Feb 09, 2021 96.10 96.10 95.64 95.65 6,762 -0.27(-0.28%)
Feb 08, 2021 95.96 95.96 95.33 95.92 7,052 +0.60(+0.63%)
Feb 05, 2021 95.60 95.60 94.96 95.32 10,500 +0.63(+0.67%)
Feb 04, 2021 94.08 94.69 94.07 94.69 9,125 +0.69(+0.73%)
Feb 03, 2021 93.99 94.26 93.70 94.00 10,501 +0.33(+0.35%)
Feb 02, 2021 93.54 94.17 93.54 93.67 45,119 +1.10(+1.19%)
Feb 01, 2021 92.23 92.57 91.44 92.57 9,407 +1.51(+1.66%)
Jan 29, 2021 92.44 92.44 90.65 91.06 14,000 -1.85(-1.99%)
Jan 28, 2021 92.89 93.73 92.52 92.91 12,470 +1.06(+1.15%)
Jan 27, 2021 93.05 93.37 91.71 91.85 14,643 -2.49(-2.63%)
Jan 26, 2021 94.56 94.58 94.30 94.34 10,715 -0.18(-0.19%)
Jan 25, 2021 94.63 94.63 93.69 94.52 6,978 +0.21(+0.22%)
Jan 22, 2021 94.29 94.33 93.82 94.31 12,800 -0.23(-0.24%)
Jan 21, 2021 94.84 94.84 94.20 94.54 12,233 +0.19(+0.20%)
Jan 20, 2021 94.09 94.35 93.70 94.35 7,921 +1.04(+1.12%)
Jan 19, 2021 92.63 93.35 92.63 93.31 12,088 +0.97(+1.05%)
Jan 15, 2021 93.13 93.13 92.28 92.34 15,000 -0.73(-0.79%)
Jan 14, 2021 93.42 93.66 93.07 93.07 16,628 -0.37(-0.40%)
Jan 13, 2021 93.21 93.64 93.11 93.44 7,687 +0.26(+0.28%)
Jan 12, 2021 93.13 93.32 92.65 93.18 22,580 +0.16(+0.17%)
Jan 11, 2021 93.22 93.46 92.81 93.02 12,790 -0.58(-0.62%)
Jan 08, 2021 93.90 93.90 92.53 93.60 14,500 +0.31(+0.33%)
Jan 07, 2021 91.98 93.37 91.98 93.29 23,924 +1.68(+1.83%)
Jan 06, 2021 91.07 92.41 91.07 91.61 369,956 +0.73(+0.80%)
Jan 05, 2021 90.60 91.10 90.24 90.89 11,158 +0.59(+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.