Indicators

Flexshares US ESG Impact Index (NY: ESG )

122.53 +1.35 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	123.72	124.22	123.72	124.22	3,200	+0.67(+0.54%)
Feb 28, 2024	123.39	123.62	123.39	123.56	1,246	-0.08(-0.07%)
Feb 27, 2024	123.52	123.64	123.41	123.64	1,878	+0.06(+0.05%)
Feb 26, 2024	123.78	123.78	123.58	123.58	1,959	-0.24(-0.19%)
Feb 23, 2024	124.08	124.08	123.68	123.81	1,459	+0.04(+0.03%)
Feb 22, 2024	123.14	123.78	123.14	123.78	3,188	+2.18(+1.79%)
Feb 21, 2024	121.15	121.60	121.04	121.60	879	+0.20(+0.16%)
Feb 20, 2024	121.51	121.55	121.22	121.40	1,719	-0.67(-0.55%)
Feb 16, 2024	122.70	122.70	122.07	122.07	4,319	-0.58(-0.47%)
Feb 15, 2024	121.67	122.65	121.67	122.65	1,717	+1.21(+1.00%)
Feb 14, 2024	121.07	121.44	120.89	121.44	1,509	+1.19(+0.99%)
Feb 13, 2024	120.69	120.69	120.01	120.25	3,014	-1.63(-1.34%)
Feb 12, 2024	122.02	122.39	121.88	121.88	1,954	-0.11(-0.09%)
Feb 09, 2024	121.91	122.06	121.86	121.99	3,339	+0.47(+0.39%)
Feb 08, 2024	121.34	121.63	121.34	121.52	3,949	+0.14(+0.11%)
Feb 07, 2024	121.05	121.46	121.05	121.38	3,210	+0.97(+0.81%)
Feb 06, 2024	120.15	120.41	120.15	120.41	723	+0.15(+0.12%)
Feb 05, 2024	120.26	120.26	120.26	120.26	380	-0.87(-0.72%)
Feb 02, 2024	120.00	121.13	120.00	121.13	1,206	+2.20(+1.85%)

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.