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 (%)
Sep 30, 2019	70.83	70.98	70.83	70.92	4,569	+0.45(+0.63%)
Sep 27, 2019	71.02	71.02	70.48	70.48	2,900	-0.36(-0.51%)
Sep 26, 2019	70.83	70.84	70.73	70.84	413	-0.25(-0.35%)
Sep 25, 2019	70.46	71.09	70.46	71.09	261	+0.52(+0.74%)
Sep 24, 2019	71.68	71.68	70.54	70.57	2,615	-0.71(-0.99%)
Sep 23, 2019	71.07	71.27	71.07	71.27	118	-0.04(-0.06%)
Sep 20, 2019	71.85	71.85	71.27	71.32	2,100	-0.54(-0.75%)
Sep 19, 2019	72.12	72.14	71.86	71.86	4,761	+0.08(+0.11%)
Sep 18, 2019	71.59	71.78	71.38	71.78	13,587	-0.03(-0.05%)
Sep 17, 2019	71.67	71.81	71.60	71.81	1,256	+0.23(+0.33%)
Sep 16, 2019	71.65	71.65	71.58	71.58	811	-0.30(-0.42%)
Sep 13, 2019	71.92	71.96	71.77	71.88	4,200	-0.14(-0.19%)
Sep 12, 2019	71.94	72.21	71.80	72.02	4,919	+0.39(+0.54%)
Sep 11, 2019	71.28	71.63	71.28	71.63	739	+0.62(+0.87%)
Sep 10, 2019	71.09	71.09	70.97	71.01	2,038	-0.23(-0.33%)
Sep 09, 2019	71.50	71.50	71.05	71.24	4,402	+0.16(+0.23%)
Sep 06, 2019	71.17	71.23	71.08	71.08	2,200	-0.07(-0.10%)
Sep 05, 2019	71.29	71.29	71.11	71.15	8,444	+1.01(+1.44%)
Sep 04, 2019	69.83	70.14	69.83	70.14	4,490	+0.79(+1.14%)

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.