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 (%)
Apr 29, 2022	101.26	101.27	99.08	99.08	2,061	-3.78(-3.68%)
Apr 28, 2022	101.94	103.17	101.12	102.86	4,639	+2.71(+2.71%)
Apr 27, 2022	100.34	101.26	99.01	100.15	4,381	-0.04(-0.04%)
Apr 26, 2022	102.39	102.39	100.19	100.19	5,543	-3.03(-2.93%)
Apr 25, 2022	101.26	103.21	101.26	103.21	2,020	+0.54(+0.53%)
Apr 22, 2022	105.08	105.08	102.64	102.67	3,389	-2.77(-2.63%)
Apr 21, 2022	108.25	108.25	105.33	105.44	16,432	-1.67(-1.56%)
Apr 20, 2022	107.30	107.54	106.98	107.11	5,859	-0.37(-0.34%)
Apr 19, 2022	106.44	107.69	106.44	107.48	1,706	+1.97(+1.87%)
Apr 18, 2022	105.43	105.95	105.38	105.51	3,423	-0.07(-0.07%)
Apr 14, 2022	106.75	106.75	105.58	105.58	1,708	-1.34(-1.25%)
Apr 13, 2022	106.90	106.92	106.90	106.92	547	+1.18(+1.12%)
Apr 12, 2022	106.69	106.91	105.37	105.74	5,416	-0.14(-0.14%)
Apr 11, 2022	107.19	107.19	105.88	105.88	5,789	-2.22(-2.05%)
Apr 08, 2022	107.98	108.94	107.98	108.10	9,285	-0.15(-0.14%)
Apr 07, 2022	107.33	108.99	107.33	108.25	4,541	+0.23(+0.21%)
Apr 06, 2022	108.08	108.08	107.22	108.02	3,699	-1.18(-1.08%)
Apr 05, 2022	110.28	110.28	109.20	109.20	3,317	-1.57(-1.42%)
Apr 04, 2022	110.00	110.77	110.00	110.77	1,219	+1.12(+1.02%)

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.