Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 03, 2019 69.30 69.35 69.13 69.35 3,388 -0.45(-0.64%)
Aug 30, 2019 69.74 69.80 69.69 69.80 1,000 +0.01(+0.01%)
Aug 29, 2019 69.79 69.79 69.79 69.79 11 +0.90(+1.31%)
Aug 28, 2019 68.10 68.88 68.10 68.88 43,496 +0.37(+0.55%)
Aug 27, 2019 68.51 68.51 68.51 68.51 154 -0.03(-0.04%)
Aug 26, 2019 68.40 68.54 68.20 68.54 1,289 +0.87(+1.29%)
Aug 23, 2019 68.44 68.44 67.67 67.67 100 -2.11(-3.03%)
Aug 22, 2019 69.79 69.79 69.74 69.78 770 -0.03(-0.05%)
Aug 21, 2019 69.85 69.90 69.82 69.82 894 +0.54(+0.77%)
Aug 20, 2019 69.46 69.78 69.28 69.28 4,920 -0.61(-0.88%)
Aug 19, 2019 69.92 69.94 69.89 69.89 906 +0.80(+1.16%)
Aug 16, 2019 68.65 69.09 68.56 69.09 9,100 +1.01(+1.48%)
Aug 15, 2019 68.12 68.12 67.87 68.08 2,757 +0.09(+0.13%)
Aug 14, 2019 68.86 68.86 67.99 67.99 2,336 -1.96(-2.80%)
Aug 13, 2019 68.94 70.29 68.90 69.95 2,315 +0.56(+0.81%)
Aug 12, 2019 69.39 69.39 69.39 69.39 444 -0.33(-0.47%)
Aug 09, 2019 69.61 69.72 69.41 69.72 600 -0.39(-0.55%)
Aug 08, 2019 69.69 70.11 69.68 70.11 3,461 +1.21(+1.76%)
Aug 07, 2019 67.94 68.99 67.94 68.89 2,152 +0.05(+0.07%)
Aug 06, 2019 68.40 68.84 68.11 68.84 3,354 +0.79(+1.17%)
Aug 05, 2019 68.86 68.86 67.73 68.05 549 -2.04(-2.91%)
Aug 02, 2019 70.02 70.33 69.85 70.09 11,200 -0.59(-0.83%)
Aug 01, 2019 72.05 72.05 70.68 70.68 216 -0.73(-1.02%)
Jul 31, 2019 72.17 72.21 71.40 71.40 1,920 -0.67(-0.93%)
Jul 30, 2019 72.14 72.14 72.08 72.08 100 -0.23(-0.31%)
Jul 29, 2019 72.24 72.30 72.24 72.30 480 -0.12(-0.17%)
Jul 26, 2019 72.16 72.43 72.16 72.43 700 +0.62(+0.87%)
Jul 25, 2019 72.06 72.06 71.74 71.80 340 -0.40(-0.56%)
Jul 24, 2019 72.02 72.21 72.02 72.21 119 +0.32(+0.44%)
Jul 23, 2019 71.70 71.93 71.55 71.89 3,274 +0.47(+0.66%)
Jul 22, 2019 71.30 71.42 71.30 71.42 100 +0.23(+0.32%)
Jul 19, 2019 71.84 71.84 71.19 71.19 300 -0.40(-0.56%)
Jul 18, 2019 71.11 71.59 71.11 71.59 496 +0.12(+0.17%)
Jul 17, 2019 71.73 71.73 71.47 71.47 434 -0.41(-0.57%)
Jul 16, 2019 72.02 72.10 71.87 71.87 43,370 -0.16(-0.23%)
Jul 15, 2019 72.05 72.05 71.95 72.03 2,340 +0.01(+0.01%)
Jul 12, 2019 72.03 72.03 72.03 72.03 100 +0.45(+0.63%)
Jul 11, 2019 71.50 71.62 71.43 71.57 1,261 +0.12(+0.16%)
Jul 10, 2019 71.45 71.45 71.45 71.45 16 +0.42(+0.59%)
Jul 09, 2019 70.87 71.03 70.87 71.03 1,917 +0.08(+0.12%)
Jul 08, 2019 70.86 70.95 70.86 70.95 1,192 -0.22(-0.31%)
Jul 05, 2019 70.95 71.24 70.95 71.17 2,900 -0.07(-0.10%)
Jul 03, 2019 71.01 71.24 71.01 71.24 100 +0.60(+0.84%)
Jul 02, 2019 70.61 70.64 70.54 70.64 2,490 +0.20(+0.29%)
Jul 01, 2019 70.81 70.81 70.44 70.44 2,351 +0.61(+0.87%)
Jun 28, 2019 69.66 69.83 69.66 69.83 300 +0.34(+0.49%)
Jun 27, 2019 69.52 69.54 69.44 69.49 2,549 +0.21(+0.31%)
Jun 26, 2019 69.53 69.53 69.28 69.28 352 +0.03(+0.04%)
Jun 25, 2019 69.72 69.72 69.25 69.25 378 -0.78(-1.11%)
Jun 24, 2019 70.23 70.23 70.03 70.03 1,727 -0.10(-0.14%)
Jun 21, 2019 70.17 70.29 70.13 70.13 1,300 -0.44(-0.62%)
Jun 20, 2019 70.64 70.64 70.37 70.56 699 +0.67(+0.96%)
Jun 19, 2019 69.70 69.92 69.63 69.89 2,604 +0.30(+0.43%)
Jun 18, 2019 69.50 69.93 69.50 69.60 720 +0.63(+0.91%)
Jun 17, 2019 69.08 69.11 68.97 68.97 20,614 -0.16(-0.24%)
Jun 14, 2019 68.90 69.13 68.90 69.13 500 +0.16(+0.24%)
Jun 13, 2019 68.96 68.97 68.96 68.97 363 +0.23(+0.34%)
Jun 12, 2019 68.73 68.77 68.73 68.73 1,616 -0.17(-0.25%)
Jun 11, 2019 69.32 69.32 68.90 68.90 612 +0.03(+0.04%)
Jun 10, 2019 69.13 69.16 68.87 68.87 2,062 +0.37(+0.54%)
Jun 07, 2019 68.27 68.64 68.27 68.50 5,000 +0.80(+1.17%)
Jun 06, 2019 67.41 67.71 67.40 67.71 1,500 +0.43(+0.63%)
Jun 05, 2019 66.77 67.28 66.77 67.28 189 +0.62(+0.93%)
Jun 04, 2019 65.87 66.67 65.87 66.67 610 +1.41(+2.16%)
Jun 03, 2019 65.66 65.66 65.26 65.26 2,649 -0.31(-0.48%)
May 31, 2019 65.80 65.80 65.57 65.57 100 -0.89(-1.34%)
May 30, 2019 66.37 66.46 66.31 66.46 775 +0.09(+0.13%)
May 29, 2019 66.44 66.44 66.38 66.38 715 -0.44(-0.66%)
May 28, 2019 67.27 67.27 66.82 66.82 674 -0.50(-0.74%)
May 24, 2019 67.32 67.32 67.32 67.32 100 +0.13(+0.20%)
May 23, 2019 67.11 67.18 67.11 67.18 437 -0.92(-1.35%)
May 22, 2019 68.05 68.24 68.00 68.10 4,434 -0.19(-0.28%)
May 21, 2019 68.35 68.38 68.30 68.30 1,290 +0.58(+0.85%)
May 20, 2019 67.72 67.82 67.72 67.72 906 -0.47(-0.69%)
May 17, 2019 67.96 68.75 67.96 68.19 600 -0.32(-0.46%)
May 16, 2019 68.15 68.51 68.15 68.51 529 +0.65(+0.95%)
May 15, 2019 67.84 67.86 67.83 67.86 2,579 +0.38(+0.56%)
May 14, 2019 67.26 67.75 67.22 67.49 1,266 +0.63(+0.94%)
May 13, 2019 67.37 67.37 66.68 66.86 2,573 -1.66(-2.42%)
May 10, 2019 67.74 68.52 67.24 68.52 900 +0.20(+0.29%)
May 09, 2019 68.22 68.35 68.07 68.32 8,438 -0.29(-0.42%)
May 08, 2019 68.61 68.61 68.61 68.61 215 -0.08(-0.11%)
May 07, 2019 68.69 68.69 68.69 68.69 226 -1.17(-1.67%)
May 06, 2019 69.00 69.94 69.00 69.86 5,934 -0.33(-0.46%)
May 03, 2019 69.74 70.18 69.74 70.18 400 +0.76(+1.10%)
May 02, 2019 69.63 69.70 69.40 69.42 1,896 -0.24(-0.34%)
May 01, 2019 70.19 70.19 69.66 69.66 10,283 -0.40(-0.57%)
Apr 30, 2019 69.92 70.06 69.92 70.06 4,905 +0.02(+0.03%)
Apr 29, 2019 70.03 70.15 70.01 70.03 2,812 +0.16(+0.23%)
Apr 26, 2019 69.48 69.87 69.48 69.87 400 +0.24(+0.34%)
Apr 25, 2019 69.61 69.70 69.55 69.63 1,047 -0.01(-0.01%)
Apr 24, 2019 69.69 69.81 69.64 69.64 508 -0.08(-0.12%)
Apr 23, 2019 69.75 69.76 69.70 69.72 7,498 +0.57(+0.83%)
Apr 22, 2019 69.15 69.18 69.15 69.15 656 +0.10(+0.15%)
Apr 18, 2019 69.06 69.13 69.05 69.05 500 +0.08(+0.12%)
Apr 17, 2019 68.99 69.01 68.93 68.97 5,436 -0.05(-0.07%)
Apr 16, 2019 69.06 69.06 69.02 69.02 116 +0.00(+0.01%)
Apr 15, 2019 68.86 69.03 68.86 69.01 1,380 +0.00(+0.00%)
Apr 12, 2019 68.95 69.01 68.95 69.01 600 +0.48(+0.70%)
Apr 11, 2019 68.64 68.64 68.53 68.53 339 +0.01(+0.01%)
Apr 10, 2019 68.49 68.52 68.49 68.52 1,854 +0.32(+0.47%)
Apr 09, 2019 68.31 68.32 68.21 68.21 1,256 -0.42(-0.61%)
Apr 08, 2019 68.42 68.62 68.42 68.62 307 +0.16(+0.23%)
Apr 05, 2019 68.50 68.50 68.43 68.46 300 +0.26(+0.38%)
Apr 04, 2019 68.20 68.20 68.20 68.20 22 +0.08(+0.12%)
Apr 03, 2019 68.26 68.26 67.96 68.12 2,772 +0.21(+0.32%)
Apr 02, 2019 67.82 67.91 67.82 67.91 255 +0.02(+0.03%)
Apr 01, 2019 67.53 67.89 67.53 67.89 429 +0.82(+1.22%)
Mar 29, 2019 67.07 67.07 67.07 67.07 100 +0.42(+0.63%)
Mar 28, 2019 66.43 66.64 66.40 66.64 2,789 +0.29(+0.44%)
Mar 27, 2019 66.35 66.35 66.35 66.35 0 -0.28(-0.42%)
Mar 26, 2019 66.52 66.63 66.52 66.63 170 +0.40(+0.61%)
Mar 25, 2019 66.23 66.23 66.23 66.23 76 -0.13(-0.20%)
Mar 22, 2019 66.36 66.36 66.36 66.36 300 -1.22(-1.80%)
Mar 21, 2019 67.03 67.57 67.03 67.57 5,088 +0.72(+1.08%)
Mar 20, 2019 67.15 67.15 66.85 66.85 254 -0.14(-0.21%)
Mar 19, 2019 67.31 67.31 66.99 66.99 12,348 -0.04(-0.06%)
Mar 18, 2019 66.94 67.03 66.94 67.03 2,452 +0.52(+0.79%)
Mar 15, 2019 66.51 66.51 66.51 66.51 100 +0.09(+0.13%)
Mar 14, 2019 66.44 66.44 66.43 66.43 723 +0.01(+0.01%)
Mar 13, 2019 66.35 66.42 66.34 66.42 17,770 +0.51(+0.77%)
Mar 12, 2019 66.12 66.12 65.91 65.91 434 +0.21(+0.32%)
Mar 11, 2019 65.28 65.70 65.28 65.70 558 +0.97(+1.50%)
Mar 08, 2019 64.32 64.73 64.31 64.73 5,821 -0.13(-0.20%)
Mar 07, 2019 64.85 64.85 64.85 64.85 0 -0.57(-0.87%)
Mar 06, 2019 65.48 65.48 65.35 65.42 417 -0.42(-0.63%)
Mar 05, 2019 65.81 65.97 65.81 65.84 1,668 -0.08(-0.12%)
Mar 04, 2019 66.53 66.53 65.92 65.92 14,852 -0.26(-0.40%)
Mar 01, 2019 66.29 66.29 66.16 66.18 1,003 +0.45(+0.68%)
Feb 28, 2019 65.92 65.92 65.73 65.73 480 -0.24(-0.36%)
Feb 27, 2019 65.83 65.97 65.83 65.97 2,770 +0.04(+0.06%)
Feb 26, 2019 66.00 66.00 65.93 65.93 369 +0.02(+0.03%)
Feb 25, 2019 66.27 66.27 65.91 65.91 346 +0.14(+0.21%)
Feb 22, 2019 65.77 65.77 65.77 65.77 200 +0.48(+0.73%)
Feb 21, 2019 65.30 65.30 65.30 65.30 131 -0.16(-0.25%)
Feb 20, 2019 65.45 65.53 65.35 65.46 3,977 +0.01(+0.02%)
Feb 19, 2019 65.00 65.53 65.00 65.44 8,204 +0.20(+0.31%)
Feb 15, 2019 65.17 65.24 65.17 65.24 1,505 +0.69(+1.06%)
Feb 14, 2019 64.57 64.61 64.39 64.56 11,223 -0.22(-0.33%)
Feb 13, 2019 64.89 64.89 64.77 64.77 165 +0.21(+0.32%)
Feb 12, 2019 64.39 64.69 64.39 64.57 2,746 +0.77(+1.20%)
Feb 11, 2019 63.80 63.80 63.79 63.80 296 +0.15(+0.23%)
Feb 08, 2019 63.49 63.68 63.30 63.65 20,878 -0.01(-0.02%)
Feb 07, 2019 63.92 64.05 63.37 63.66 3,653 -0.72(-1.11%)
Feb 06, 2019 64.49 64.49 64.36 64.38 5,891 -0.13(-0.20%)
Feb 05, 2019 64.49 64.51 64.49 64.51 373 +0.32(+0.50%)
Feb 04, 2019 64.19 64.19 64.19 64.19 0 +0.39(+0.61%)
Feb 01, 2019 64.04 64.04 63.80 63.80 2,308 -0.01(-0.02%)
Jan 31, 2019 63.39 63.81 63.39 63.81 2,433 +0.67(+1.07%)
Jan 30, 2019 62.70 63.13 62.67 63.13 1,428 +1.05(+1.69%)
Jan 29, 2019 62.27 62.38 62.06 62.09 5,767 -0.18(-0.29%)
Jan 28, 2019 62.04 62.27 62.04 62.26 5,200 -0.55(-0.87%)
Jan 25, 2019 63.07 63.07 62.81 62.81 1,003 +0.43(+0.69%)
Jan 24, 2019 62.40 62.44 62.16 62.38 4,008 +0.00(+0.00%)
Jan 23, 2019 62.75 62.75 62.34 62.38 1,593 +0.16(+0.26%)
Jan 22, 2019 62.65 62.65 62.00 62.22 17,465 -0.89(-1.40%)
Jan 18, 2019 62.85 63.16 62.85 63.11 2,609 +0.74(+1.18%)
Jan 17, 2019 62.01 62.37 62.01 62.37 1,285 +0.38(+0.61%)
Jan 16, 2019 62.00 62.00 62.00 62.00 150 +0.25(+0.41%)
Jan 15, 2019 61.75 61.75 61.72 61.74 1,095 +0.69(+1.13%)
Jan 14, 2019 61.13 61.13 61.05 61.05 151 -0.34(-0.55%)
Jan 11, 2019 61.27 61.39 61.13 61.39 1,405 -0.06(-0.10%)
Jan 10, 2019 60.94 61.45 60.94 61.45 3,351 +0.26(+0.42%)
Jan 09, 2019 61.21 61.21 61.12 61.19 2,563 +0.28(+0.46%)
Jan 08, 2019 60.96 61.06 60.41 60.91 7,261 +0.37(+0.61%)
Jan 07, 2019 59.96 60.62 59.96 60.54 1,299 +0.55(+0.91%)
Jan 04, 2019 59.28 59.99 59.28 59.99 13,350 +2.08(+3.60%)
Jan 03, 2019 58.64 58.91 57.91 57.91 5,254 -1.59(-2.67%)
Jan 02, 2019 58.92 59.67 58.90 59.50 1,774 +0.34(+0.58%)
Dec 31, 2018 59.12 59.28 59.07 59.16 4,617 +0.33(+0.56%)
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.