Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

133.42 -2.13 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.87 59.26 58.87 59.26 2,619 +0.63(+1.07%)
Jan 30, 2019 58.24 58.64 58.20 58.64 1,537 +0.97(+1.69%)
Jan 29, 2019 57.84 57.94 57.64 57.66 6,210 -0.17(-0.29%)
Jan 28, 2019 57.62 57.84 57.62 57.83 5,599 -0.51(-0.87%)
Jan 25, 2019 58.58 58.58 58.34 58.34 1,080 +0.40(+0.69%)
Jan 24, 2019 57.96 58.00 57.73 57.94 4,315 +0.00(+0.00%)
Jan 23, 2019 58.28 58.28 57.90 57.94 1,716 +0.15(+0.26%)
Jan 22, 2019 58.19 58.19 57.58 57.79 18,805 -0.82(-1.40%)
Jan 18, 2019 58.38 58.66 58.38 58.62 2,810 +0.69(+1.18%)
Jan 17, 2019 57.59 57.93 57.59 57.93 1,384 +0.35(+0.61%)
Jan 16, 2019 57.58 57.58 57.58 57.58 162 +0.24(+0.41%)
Jan 15, 2019 57.35 57.35 57.32 57.34 1,179 +0.64(+1.13%)
Jan 14, 2019 56.77 56.77 56.70 56.70 163 -0.31(-0.55%)
Jan 11, 2019 56.90 57.01 56.77 57.01 1,513 -0.06(-0.10%)
Jan 10, 2019 56.60 57.07 56.60 57.07 3,608 +0.24(+0.42%)
Jan 09, 2019 56.85 56.85 56.77 56.83 2,760 +0.26(+0.46%)
Jan 08, 2019 56.62 56.71 56.11 56.57 7,818 +0.34(+0.61%)
Jan 07, 2019 55.69 56.30 55.69 56.23 1,399 +0.51(+0.91%)
Jan 04, 2019 55.05 55.72 55.05 55.72 14,374 +1.93(+3.60%)
Jan 03, 2019 54.46 54.72 53.79 53.79 5,657 -1.47(-2.67%)
Jan 02, 2019 54.72 55.42 54.70 55.26 1,910 +0.32(+0.58%)
Dec 31, 2018 54.91 55.05 54.86 54.94 4,971 +0.31(+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.