Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

96.01 -1.82 (-1.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 95.17 97.90 95.17 97.90 1,786 +2.69(+2.83%)
Nov 29, 2022 95.34 95.34 95.04 95.20 6,326 -0.09(-0.10%)
Nov 28, 2022 96.26 96.26 95.22 95.30 4,883 -1.43(-1.48%)
Nov 25, 2022 96.72 96.99 96.72 96.73 6,144 -0.06(-0.06%)
Nov 23, 2022 95.82 96.97 95.82 96.78 6,239 +0.54(+0.56%)
Nov 22, 2022 95.65 96.24 95.64 96.24 9,638 +1.31(+1.38%)
Nov 21, 2022 94.53 95.02 94.45 94.93 4,604 -0.35(-0.37%)
Nov 18, 2022 95.52 95.53 95.10 95.28 1,073 +0.28(+0.30%)
Nov 17, 2022 94.32 95.06 94.32 95.00 1,004 -0.33(-0.35%)
Nov 16, 2022 95.56 95.56 95.33 95.33 1,988 -0.83(-0.87%)
Nov 15, 2022 96.96 96.97 95.80 96.17 3,295 +0.62(+0.65%)
Nov 14, 2022 96.01 96.68 95.55 95.55 3,826 -0.72(-0.75%)
Nov 11, 2022 95.04 96.47 95.04 96.27 7,475 +1.14(+1.20%)
Nov 10, 2022 92.81 95.13 92.81 95.13 3,089 +4.97(+5.51%)
Nov 09, 2022 91.58 91.58 90.16 90.16 3,353 -2.02(-2.19%)
Nov 08, 2022 91.59 92.86 91.59 92.18 10,392 +0.61(+0.67%)
Nov 07, 2022 90.79 91.63 90.79 91.56 5,136 +0.96(+1.06%)
Nov 04, 2022 90.49 90.60 89.27 90.60 1,343 +1.16(+1.30%)
Nov 03, 2022 89.85 89.98 89.44 89.44 2,775 -0.96(-1.06%)
Nov 02, 2022 92.07 90.40 90.40 2,385 -2.34(-2.53%)
Nov 01, 2022 93.59 93.61 92.62 92.74 7,961 -0.24(-0.25%)
Oct 31, 2022 92.69 93.33 92.69 92.98 1,634 -0.86(-0.92%)
Oct 28, 2022 92.14 93.84 92.06 93.84 4,409 +2.22(+2.43%)
Oct 27, 2022 92.32 92.50 91.62 91.62 6,510 -0.89(-0.97%)
Oct 26, 2022 92.93 92.93 92.51 92.51 1,153 -0.52(-0.56%)
Oct 25, 2022 92.64 93.03 92.64 93.03 710 +1.46(+1.60%)
Oct 24, 2022 90.71 91.57 90.71 91.57 627 +0.96(+1.05%)
Oct 21, 2022 89.07 90.61 89.07 90.61 6,244 +2.46(+2.79%)
Oct 20, 2022 89.77 89.77 88.15 88.15 7,512 -0.91(-1.02%)
Oct 19, 2022 89.34 89.34 88.63 89.06 5,327 -0.21(-0.23%)
Oct 18, 2022 89.49 89.49 89.18 89.27 1,414 +0.80(+0.90%)
Oct 17, 2022 87.48 88.54 87.48 88.47 2,184 +2.39(+2.77%)
Oct 14, 2022 88.66 88.95 86.09 86.09 7,221 -2.05(-2.32%)
Oct 13, 2022 84.89 88.30 84.89 88.13 10,312 +2.09(+2.43%)
Oct 12, 2022 86.19 86.44 85.75 86.04 4,157 +0.12(+0.15%)
Oct 11, 2022 85.47 87.04 85.47 85.92 2,991 -0.79(-0.91%)
Oct 10, 2022 87.19 87.24 86.25 86.70 2,983 -0.68(-0.78%)
Oct 07, 2022 88.33 88.33 87.15 87.38 1,369 -2.67(-2.97%)
Oct 06, 2022 90.49 90.70 90.00 90.05 3,752 -0.66(-0.73%)
Oct 05, 2022 89.88 90.71 89.23 90.71 2,981 +0.04(+0.04%)
Oct 04, 2022 90.48 90.73 89.96 90.68 7,378 +2.76(+3.14%)
Oct 03, 2022 86.43 88.25 86.38 87.92 1,913 +2.00(+2.33%)
Sep 30, 2022 86.89 87.80 85.92 85.92 1,687 -1.38(-1.58%)
Sep 29, 2022 88.20 88.20 86.41 87.30 10,932 -1.79(-2.01%)
Sep 28, 2022 87.02 89.22 87.02 89.09 16,591 +2.28(+2.63%)
Sep 27, 2022 87.81 88.23 86.48 86.81 10,907 -0.41(-0.47%)
Sep 26, 2022 87.67 88.37 86.97 87.22 10,671 -0.61(-0.69%)
Sep 23, 2022 87.94 87.94 87.15 87.83 2,253 -1.92(-2.14%)
Sep 22, 2022 89.83 89.83 89.47 89.75 1,479 -0.81(-0.90%)
Sep 21, 2022 92.30 92.61 90.56 90.56 4,650 -1.52(-1.65%)
Sep 20, 2022 92.06 92.08 91.62 92.08 1,056 -0.92(-0.99%)
Sep 19, 2022 91.90 93.00 91.90 93.00 4,115 +0.44(+0.48%)
Sep 16, 2022 92.51 92.65 91.83 92.56 5,858 -1.31(-1.40%)
Sep 15, 2022 94.11 94.44 93.47 93.87 2,009 -0.74(-0.78%)
Sep 14, 2022 94.56 94.86 93.92 94.61 4,060 +0.36(+0.38%)
Sep 13, 2022 96.18 96.18 94.26 94.26 2,588 -4.22(-4.29%)
Sep 12, 2022 98.74 98.74 98.36 98.48 2,859 +1.15(+1.18%)
Sep 09, 2022 96.50 97.55 96.50 97.33 7,714 +1.58(+1.65%)
Sep 08, 2022 94.53 95.75 94.53 95.75 4,352 +0.92(+0.97%)
Sep 07, 2022 93.59 94.83 93.35 94.83 2,498 +1.61(+1.73%)
Sep 06, 2022 94.13 94.13 93.00 93.22 3,443 -0.33(-0.36%)
Sep 02, 2022 95.37 95.37 93.32 93.55 3,660 -0.97(-1.03%)
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.