Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

97.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 94.76 95.11 94.36 94.52 6,523 -0.46(-0.48%)
Aug 30, 2022 95.16 95.16 94.47 94.98 1,420 -1.27(-1.32%)
Aug 29, 2022 96.32 96.65 96.02 96.25 2,320 -0.69(-0.71%)
Aug 26, 2022 98.04 98.37 96.76 96.93 2,757 -3.24(-3.23%)
Aug 25, 2022 99.09 100.17 99.09 100.17 2,956 +1.24(+1.25%)
Aug 24, 2022 98.20 99.15 98.20 98.93 1,382 +0.33(+0.34%)
Aug 23, 2022 98.83 98.83 98.60 98.60 1,601 -0.07(-0.07%)
Aug 22, 2022 99.14 99.14 98.67 98.67 572 -2.22(-2.20%)
Aug 19, 2022 101.10 101.10 100.75 100.89 4,995 -1.35(-1.32%)
Aug 18, 2022 102.30 102.32 102.00 102.24 1,731 +0.18(+0.17%)
Aug 17, 2022 102.13 102.60 101.64 102.07 5,398 -0.84(-0.82%)
Aug 16, 2022 102.61 103.39 102.37 102.91 5,421 +0.20(+0.20%)
Aug 15, 2022 101.80 102.73 101.80 102.70 2,886 +0.48(+0.47%)
Aug 12, 2022 101.06 102.23 101.06 102.23 1,091 +1.74(+1.74%)
Aug 11, 2022 101.64 101.64 100.48 100.48 1,577 -0.05(-0.05%)
Aug 10, 2022 99.93 100.54 99.93 100.53 1,475 +2.30(+2.34%)
Aug 09, 2022 98.59 98.59 98.24 98.24 1,922 -0.62(-0.63%)
Aug 08, 2022 99.35 99.38 98.70 98.86 8,141 +0.16(+0.16%)
Aug 05, 2022 98.64 98.95 98.43 98.70 15,592 -0.77(-0.77%)
Aug 04, 2022 99.62 99.62 98.90 99.47 2,792 +0.23(+0.23%)
Aug 03, 2022 98.68 99.83 98.50 99.24 5,763 +1.40(+1.43%)
Aug 02, 2022 97.79 98.81 97.55 97.84 17,724 -0.51(-0.52%)
Aug 01, 2022 98.39 98.92 97.99 98.35 16,388 -0.34(-0.34%)
Jul 29, 2022 97.72 98.71 97.72 98.69 4,436 +1.73(+1.78%)
Jul 28, 2022 96.64 96.96 96.64 96.96 592 +0.85(+0.88%)
Jul 27, 2022 94.05 96.11 94.00 96.11 5,483 +2.74(+2.93%)
Jul 26, 2022 93.74 93.74 93.36 93.37 663 -1.28(-1.36%)
Jul 25, 2022 94.34 94.66 94.34 94.66 4,339 +0.11(+0.12%)
Jul 22, 2022 94.26 94.55 94.26 94.55 634 -1.14(-1.19%)
Jul 21, 2022 94.84 95.69 94.51 95.69 4,073 +1.04(+1.10%)
Jul 20, 2022 94.11 94.82 94.00 94.65 2,438 +0.81(+0.86%)
Jul 19, 2022 93.12 93.84 93.12 93.84 5,546 +2.50(+2.74%)
Jul 18, 2022 93.07 93.07 91.34 91.34 2,074 -0.54(-0.58%)
Jul 15, 2022 91.77 91.88 91.77 91.87 1,475 +2.01(+2.24%)
Jul 14, 2022 89.02 90.14 88.41 89.86 14,684 -0.74(-0.82%)
Jul 13, 2022 89.69 90.94 89.53 90.60 15,834 -0.08(-0.09%)
Jul 12, 2022 91.93 91.93 90.61 90.68 2,968 -0.82(-0.90%)
Jul 11, 2022 91.80 91.96 91.33 91.51 6,117 -1.45(-1.56%)
Jul 08, 2022 92.28 93.28 92.28 92.95 3,629 +0.01(+0.01%)
Jul 07, 2022 92.45 93.03 92.45 92.94 5,446 +1.59(+1.74%)
Jul 06, 2022 90.91 92.00 90.78 91.35 3,401 +0.31(+0.34%)
Jul 05, 2022 89.47 91.04 89.47 91.04 3,150 +0.37(+0.41%)
Jul 01, 2022 90.02 90.67 89.47 90.67 12,611 +1.01(+1.13%)
Jun 30, 2022 89.33 90.57 89.33 89.66 11,535 -1.21(-1.33%)
Jun 29, 2022 90.64 91.05 90.62 90.87 10,527 -0.12(-0.13%)
Jun 28, 2022 92.86 92.86 90.99 90.99 792 -1.94(-2.09%)
Jun 27, 2022 94.00 94.00 92.93 92.93 2,775 -0.28(-0.30%)
Jun 24, 2022 92.22 93.21 92.22 93.21 1,398 +2.47(+2.72%)
Jun 23, 2022 89.83 90.74 89.65 90.74 2,559 +0.90(+1.00%)
Jun 22, 2022 89.05 90.52 89.05 89.84 5,879 -0.03(-0.04%)
Jun 21, 2022 89.91 90.04 89.88 89.88 5,600 +2.15(+2.45%)
Jun 17, 2022 87.00 88.15 87.00 87.73 10,253 +0.10(+0.11%)
Jun 16, 2022 87.92 87.92 87.49 87.63 1,357 -3.24(-3.57%)
Jun 15, 2022 90.21 91.80 89.64 90.87 2,484 +1.43(+1.59%)
Jun 14, 2022 89.64 90.01 89.31 89.45 1,963 -0.28(-0.32%)
Jun 13, 2022 90.45 91.32 89.73 89.73 6,939 -3.92(-4.19%)
Jun 10, 2022 93.84 94.22 93.46 93.65 4,070 -2.92(-3.03%)
Jun 09, 2022 98.64 98.80 96.57 96.57 9,050 -2.27(-2.30%)
Jun 08, 2022 99.48 99.90 98.82 98.84 2,137 -0.98(-0.98%)
Jun 07, 2022 98.21 99.82 98.21 99.82 3,053 +0.93(+0.94%)
Jun 06, 2022 99.88 99.88 98.72 98.89 5,372 +0.30(+0.30%)
Jun 03, 2022 98.62 99.06 98.60 98.60 3,886 -1.53(-1.53%)
Jun 02, 2022 97.92 100.22 97.92 100.13 4,108 +1.86(+1.89%)
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.