Skip to main content

Flexshares Global ESG Impact Index (NY: ESGG )

172.12 +2.46 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 140.80 141.43 138.96 139.24 22,476 -2.21(-1.56%)
Nov 29, 2021 141.26 141.79 141.16 141.45 1,479 +1.57(+1.12%)
Nov 26, 2021 141.09 141.60 139.88 139.88 2,125 -3.22(-2.25%)
Nov 24, 2021 142.54 143.10 142.28 143.10 3,269 -0.02(-0.01%)
Nov 23, 2021 143.20 143.80 143.02 143.12 1,481 -0.38(-0.26%)
Nov 22, 2021 145.06 145.68 143.50 143.50 4,611 -0.75(-0.52%)
Nov 19, 2021 144.51 144.70 144.24 144.24 1,255 -0.31(-0.21%)
Nov 18, 2021 144.08 144.55 144.55 144.55 4,502 +0.59(+0.41%)
Nov 17, 2021 144.14 144.17 143.75 143.96 2,847 -0.29(-0.20%)
Nov 16, 2021 144.13 144.39 143.92 144.25 7,243 +0.57(+0.40%)
Nov 15, 2021 144.20 144.41 143.46 143.68 3,051 -0.08(-0.05%)
Nov 12, 2021 143.29 143.77 143.25 143.76 2,945 +0.88(+0.61%)
Nov 11, 2021 143.25 143.41 142.89 142.89 2,167 +0.49(+0.35%)
Nov 10, 2021 143.62 142.40 8,971 -1.51(-1.05%)
Nov 09, 2021 144.19 144.37 143.87 143.90 6,401 -0.74(-0.51%)
Nov 08, 2021 145.93 145.93 144.56 144.64 10,605 +0.03(+0.02%)
Nov 05, 2021 144.82 144.82 144.31 144.62 1,077 +0.39(+0.27%)
Nov 04, 2021 143.96 144.22 143.90 144.22 965 +0.33(+0.23%)
Nov 03, 2021 142.57 143.89 142.55 143.89 1,962 +1.15(+0.80%)
Nov 02, 2021 142.70 142.91 142.68 142.75 2,944 +0.41(+0.29%)
Nov 01, 2021 142.74 141.75 142.04 142.34 5,181 +0.59(+0.42%)
Oct 29, 2021 140.91 141.75 140.87 141.75 4,814 +0.22(+0.16%)
Oct 28, 2021 141.10 141.57 141.10 141.52 1,428 +1.22(+0.87%)
Oct 27, 2021 141.19 141.19 140.22 140.31 4,086 -0.64(-0.46%)
Oct 26, 2021 141.46 140.95 140.95 2,106 +0.48(+0.34%)
Oct 25, 2021 140.92 140.92 140.07 140.47 3,112 +0.30(+0.21%)
Oct 22, 2021 140.08 140.40 139.46 140.17 4,202 +0.36(+0.26%)
Oct 21, 2021 139.56 139.90 139.56 139.81 2,069 -0.02(-0.02%)
Oct 20, 2021 140.03 140.12 139.76 139.83 2,678 +0.51(+0.37%)
Oct 19, 2021 139.45 139.45 139.28 139.32 706 +0.76(+0.55%)
Oct 18, 2021 138.56 138.56 138.31 138.56 1,711 +0.25(+0.18%)
Oct 15, 2021 138.01 138.72 138.01 138.31 2,192 +1.21(+0.88%)
Oct 14, 2021 137.10 137.10 137.10 137.10 589 +1.87(+1.38%)
Oct 13, 2021 135.24 135.24 134.65 135.24 1,103 +0.82(+0.61%)
Oct 12, 2021 135.40 135.40 134.42 134.42 969 -0.56(-0.41%)
Oct 11, 2021 136.24 136.24 134.97 134.97 413 -0.31(-0.23%)
Oct 08, 2021 135.61 135.61 135.29 135.29 675 -0.19(-0.14%)
Oct 07, 2021 135.18 136.43 135.18 135.48 862 +1.11(+0.83%)
Oct 06, 2021 133.34 134.37 133.34 134.37 934 +0.07(+0.05%)
Oct 05, 2021 135.17 135.17 134.30 134.30 545 +1.30(+0.98%)
Oct 04, 2021 134.65 134.65 132.53 133.00 3,639 -1.82(-1.35%)
Oct 01, 2021 134.01 134.82 134.01 134.82 752 +0.88(+0.65%)
Sep 30, 2021 134.30 134.30 133.94 133.94 1,336 -0.73(-0.54%)
Sep 29, 2021 135.69 135.69 134.67 134.67 1,662 -0.28(-0.20%)
Sep 28, 2021 136.16 136.16 134.94 134.94 920 -2.62(-1.90%)
Sep 27, 2021 137.81 137.81 137.56 137.56 975 -0.43(-0.31%)
Sep 24, 2021 138.17 138.17 137.41 137.99 1,082 -0.42(-0.30%)
Sep 23, 2021 138.22 138.41 138.22 138.41 336 +1.70(+1.25%)
Sep 22, 2021 136.36 136.70 136.32 136.70 2,163 +1.03(+0.76%)
Sep 21, 2021 136.42 136.42 135.67 135.67 617 +0.59(+0.44%)
Sep 20, 2021 135.42 136.05 134.93 135.07 2,506 -2.92(-2.12%)
Sep 17, 2021 137.96 138.00 137.96 138.00 686 -1.48(-1.06%)
Sep 16, 2021 139.00 139.48 139.00 139.48 296 -0.09(-0.06%)
Sep 15, 2021 139.11 139.56 137.93 139.56 751 +0.91(+0.65%)
Sep 14, 2021 139.77 139.77 138.66 138.66 1,038 -0.52(-0.38%)
Sep 13, 2021 139.30 139.30 139.18 139.18 511 +0.51(+0.37%)
Sep 10, 2021 139.92 139.92 138.67 138.67 748 -0.78(-0.56%)
Sep 09, 2021 140.29 140.29 139.12 139.45 1,137 -0.36(-0.26%)
Sep 08, 2021 139.80 140.02 139.21 139.81 6,861 -0.75(-0.53%)
Sep 07, 2021 140.22 140.70 140.07 140.55 1,823 +0.23(+0.17%)
Sep 03, 2021 140.31 140.39 140.28 140.32 1,619 +0.31(+0.22%)
Sep 02, 2021 140.16 140.33 139.90 140.01 1,054 +0.33(+0.23%)
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.