Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

126.59 +0.24 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.78 102.78 102.56 102.56 2,942 +0.10(+0.10%)
May 27, 2021 102.68 102.72 102.36 102.46 2,988 +0.17(+0.17%)
May 26, 2021 101.96 102.50 101.96 102.29 55,838 +0.15(+0.15%)
May 25, 2021 102.46 102.46 102.09 102.14 22,335 -0.27(-0.26%)
May 24, 2021 102.22 102.67 102.22 102.41 14,408 +0.94(+0.92%)
May 21, 2021 101.45 101.93 101.32 101.47 27,143 +0.08(+0.08%)
May 20, 2021 100.14 101.64 100.14 101.39 33,761 +1.21(+1.21%)
May 19, 2021 98.90 100.18 98.90 100.18 11,151 -0.29(-0.29%)
May 18, 2021 101.48 101.52 100.47 100.47 65,311 -1.01(-1.00%)
May 17, 2021 101.76 101.76 101.13 101.48 4,735 -0.35(-0.34%)
May 14, 2021 101.25 101.96 101.25 101.83 31,364 +1.46(+1.46%)
May 13, 2021 99.38 100.70 99.38 100.37 5,077 +1.24(+1.25%)
May 12, 2021 100.38 101.03 99.10 99.13 12,273 -2.07(-2.04%)
May 11, 2021 101.13 101.20 100.46 101.20 10,719 -1.11(-1.08%)
May 10, 2021 103.57 103.57 102.30 102.30 4,557 -0.99(-0.96%)
May 07, 2021 103.00 103.39 102.87 103.29 4,051 +0.82(+0.80%)
May 06, 2021 102.01 102.47 101.43 102.47 2,282 +0.75(+0.73%)
May 05, 2021 101.90 102.14 101.72 101.72 4,487 +0.20(+0.20%)
May 04, 2021 102.03 102.03 100.76 101.52 6,536 -0.68(-0.66%)
May 03, 2021 102.91 102.91 102.19 102.19 4,687 +0.11(+0.10%)
Apr 30, 2021 102.40 102.40 101.97 102.09 3,300 -0.86(-0.84%)
Apr 29, 2021 102.39 102.95 102.00 102.95 13,967 +0.70(+0.68%)
Apr 28, 2021 102.46 102.46 102.05 102.25 16,066 -0.11(-0.11%)
Apr 27, 2021 102.47 102.47 101.97 102.36 4,577 +0.11(+0.11%)
Apr 26, 2021 102.44 102.44 102.15 102.25 7,897 +0.11(+0.11%)
Apr 23, 2021 101.14 102.19 101.14 102.14 2,700 +1.06(+1.04%)
Apr 22, 2021 102.21 102.21 100.80 101.08 8,773 -0.97(-0.95%)
Apr 21, 2021 100.74 102.05 100.74 102.05 7,349 +0.97(+0.96%)
Apr 20, 2021 101.71 101.71 100.84 101.09 5,320 -0.63(-0.62%)
Apr 19, 2021 102.46 102.46 101.64 101.72 14,850 -0.65(-0.64%)
Apr 16, 2021 102.35 102.46 102.26 102.37 5,100 +0.33(+0.33%)
Apr 15, 2021 101.41 102.04 101.41 102.04 6,366 +1.06(+1.05%)
Apr 14, 2021 101.64 101.64 100.97 100.98 7,959 -0.44(-0.43%)
Apr 13, 2021 101.04 101.54 101.03 101.42 5,603 +0.42(+0.41%)
Apr 12, 2021 100.86 101.11 100.86 101.00 11,145 -0.17(-0.17%)
Apr 09, 2021 100.47 101.18 100.41 101.18 61,000 +0.86(+0.86%)
Apr 08, 2021 100.03 100.38 100.03 100.32 10,240 +0.36(+0.36%)
Apr 07, 2021 99.96 100.00 99.88 99.95 154,930 +0.31(+0.31%)
Apr 06, 2021 99.57 100.06 99.57 99.65 78,804 -0.29(-0.29%)
Apr 05, 2021 99.85 99.95 99.40 99.94 105,606 +1.56(+1.59%)
Apr 01, 2021 98.07 98.38 98.05 98.38 68,700 +0.99(+1.01%)
Mar 31, 2021 97.30 97.75 97.27 97.39 4,412 +0.68(+0.70%)
Mar 30, 2021 96.83 97.01 96.72 96.72 47,887 -0.38(-0.39%)
Mar 29, 2021 96.91 97.41 96.57 97.10 3,902 +0.10(+0.10%)
Mar 26, 2021 96.06 97.00 95.87 97.00 5,700 +1.28(+1.34%)
Mar 25, 2021 95.02 95.72 94.48 95.72 7,112 +0.44(+0.46%)
Mar 24, 2021 96.00 96.35 95.28 95.28 8,538 -0.49(-0.51%)
Mar 23, 2021 96.60 96.60 95.74 95.77 2,444 -0.78(-0.81%)
Mar 22, 2021 95.97 96.88 95.89 96.55 5,629 +0.67(+0.69%)
Mar 19, 2021 95.00 96.05 95.00 95.88 11,600 -0.09(-0.09%)
Mar 18, 2021 96.98 97.10 95.97 95.97 7,781 -1.30(-1.34%)
Mar 17, 2021 96.59 97.53 96.40 97.28 4,748 +0.32(+0.33%)
Mar 16, 2021 97.41 97.41 96.75 96.96 5,466 -0.26(-0.27%)
Mar 15, 2021 96.69 97.22 96.04 97.22 28,667 +0.81(+0.84%)
Mar 12, 2021 95.97 96.41 95.81 96.41 2,100 -0.12(-0.12%)
Mar 11, 2021 95.97 96.78 95.97 96.53 9,348 +1.09(+1.15%)
Mar 10, 2021 95.86 95.86 95.43 95.44 19,856 +0.31(+0.32%)
Mar 09, 2021 94.30 95.62 94.30 95.13 4,254 +1.55(+1.66%)
Mar 08, 2021 94.47 94.47 93.58 93.58 5,076 -0.43(-0.46%)
Mar 05, 2021 93.02 94.01 91.66 94.01 7,300 +1.97(+2.14%)
Mar 04, 2021 93.89 93.89 91.30 92.04 8,729 -1.43(-1.53%)
Mar 03, 2021 94.63 94.63 93.47 93.47 3,861 -1.13(-1.19%)
Mar 02, 2021 95.64 95.64 94.60 94.60 5,947 -0.71(-0.75%)
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.