Indicators

Flexshares US ESG Impact Index (NY: ESG )

120.82 -1.61 (-1.32%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	106.29	106.29	105.38	105.38	517	-0.28(-0.27%)
Sep 28, 2023	105.25	105.66	105.24	105.66	655	+0.66(+0.62%)
Sep 27, 2023	105.01	105.01	104.99	105.01	677	-0.10(-0.10%)
Sep 26, 2023	105.69	105.69	105.10	105.11	1,391	-1.47(-1.38%)
Sep 25, 2023	106.23	106.58	106.58	106.58	790	+0.44(+0.41%)
Sep 22, 2023	106.32	106.50	106.14	106.14	1,100	-0.35(-0.33%)
Sep 21, 2023	107.45	107.45	106.50	106.50	2,068	-1.80(-1.66%)
Sep 20, 2023	109.48	109.48	108.29	108.29	423	-0.84(-0.77%)
Sep 19, 2023	109.00	109.14	108.68	109.14	1,105	-0.13(-0.12%)
Sep 18, 2023	109.59	109.59	109.24	109.27	1,745	-0.02(-0.02%)
Sep 15, 2023	109.87	109.92	109.29	109.29	636	-1.76(-1.59%)
Sep 14, 2023	110.87	111.15	110.85	111.06	8,905	+0.85(+0.77%)
Sep 13, 2023	110.00	110.21	110.00	110.21	565	+0.27(+0.24%)
Sep 12, 2023	109.94	109.99	109.94	109.94	2,790	-0.51(-0.46%)
Sep 11, 2023	110.46	110.51	110.45	110.45	862	+1.13(+1.03%)
Sep 08, 2023	109.61	109.61	109.25	109.32	1,241	+0.09(+0.08%)
Sep 07, 2023	109.18	109.23	109.15	109.23	612	-0.12(-0.11%)
Sep 06, 2023	109.25	109.39	109.25	109.35	1,372	-0.75(-0.68%)
Sep 05, 2023	109.89	110.32	109.89	110.10	455	-0.19(-0.17%)

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.