Flexshares Global ESG Impact Index (NY: ESGG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	110.11	110.11	109.84	109.84	275	+0.60(+0.55%)
Sep 29, 2020	109.33	109.33	109.24	109.24	198	-0.20(-0.18%)
Sep 28, 2020	109.41	109.62	109.41	109.44	660	+1.73(+1.61%)
Sep 25, 2020	106.39	107.71	106.39	107.71	100	+1.08(+1.01%)
Sep 24, 2020	106.52	106.63	106.52	106.63	217	+0.36(+0.34%)
Sep 23, 2020	106.27	106.27	106.27	106.27	284	-2.28(-2.10%)
Sep 22, 2020	107.29	108.55	107.18	108.55	404	+0.80(+0.74%)
Sep 21, 2020	106.85	107.76	106.72	107.76	2,417	-1.87(-1.71%)
Sep 18, 2020	110.97	110.97	109.33	109.63	900	-1.25(-1.13%)
Sep 17, 2020	110.46	110.93	110.46	110.89	4,507	-0.67(-0.60%)
Sep 16, 2020	112.02	112.29	111.56	111.56	861	-0.51(-0.46%)
Sep 15, 2020	112.07	112.07	112.07	112.07	151	+0.60(+0.54%)
Sep 14, 2020	111.70	111.70	111.47	111.47	300	+1.03(+0.94%)
Sep 11, 2020	110.52	110.52	110.44	110.44	300	+0.08(+0.07%)
Sep 10, 2020	111.81	112.36	110.30	110.36	1,581	-1.72(-1.53%)
Sep 09, 2020	112.45	112.45	112.01	112.08	555	+2.39(+2.18%)
Sep 08, 2020	109.78	111.21	109.69	109.69	238	-3.07(-2.72%)
Sep 04, 2020	112.58	112.76	112.05	112.76	1,200	-0.48(-0.43%)
Sep 03, 2020	114.19	114.19	113.24	113.24	1,112	-4.05(-3.45%)
Sep 02, 2020	117.45	117.45	117.29	117.29	302	+1.83(+1.59%)
Sep 01, 2020	115.38	115.46	115.32	115.46	1,660	+0.33(+0.29%)
Aug 31, 2020	114.54	115.13	114.54	115.13	765	+0.11(+0.09%)
Aug 28, 2020	114.92	115.02	114.83	115.02	1,000	+0.46(+0.40%)
Aug 27, 2020	114.36	114.81	114.36	114.56	861	-0.19(-0.16%)
Aug 26, 2020	114.75	114.75	114.75	114.75	166	+1.32(+1.17%)
Aug 25, 2020	113.31	113.43	113.12	113.43	1,161	+0.48(+0.43%)
Aug 24, 2020	112.95	112.95	112.95	112.95	142	+0.86(+0.77%)
Aug 21, 2020	111.51	112.09	111.51	112.09	10,200	+0.32(+0.29%)
Aug 20, 2020	110.23	111.77	110.23	111.77	18,950	+0.46(+0.42%)
Aug 19, 2020	112.84	112.84	111.30	111.30	494	-0.52(-0.46%)
Aug 18, 2020	111.89	112.04	111.82	111.82	1,327	+0.37(+0.33%)
Aug 17, 2020	111.08	111.53	111.08	111.45	313	+0.60(+0.54%)
Aug 14, 2020	111.02	111.02	110.85	110.85	1,400	-0.45(-0.40%)
Aug 13, 2020	111.69	111.69	111.30	111.30	942	-0.19(-0.17%)
Aug 12, 2020	110.41	111.57	110.41	111.49	1,084	+1.96(+1.79%)
Aug 11, 2020	109.36	110.77	109.36	109.53	952	-0.38(-0.35%)
Aug 10, 2020	109.91	109.91	109.91	109.91	100	+0.09(+0.08%)
Aug 07, 2020	109.64	109.82	109.64	109.82	200	-0.35(-0.32%)
Aug 06, 2020	110.26	110.28	110.17	110.17	943	+0.62(+0.57%)
Aug 05, 2020	109.74	109.74	109.55	109.55	683	+0.65(+0.60%)
Aug 04, 2020	108.57	108.89	108.57	108.89	664	+0.45(+0.41%)
Aug 03, 2020	108.43	108.45	108.42	108.45	1,952	+1.34(+1.25%)
Jul 31, 2020	107.09	107.11	106.69	107.11	1,100	+0.05(+0.05%)
Jul 30, 2020	106.45	107.12	106.43	107.05	2,927	-0.77(-0.71%)
Jul 29, 2020	107.82	107.82	107.82	107.82	116	+1.09(+1.02%)
Jul 28, 2020	106.73	106.73	106.73	106.73	112	-0.76(-0.71%)
Jul 27, 2020	107.16	107.49	107.16	107.49	637	+0.94(+0.88%)
Jul 24, 2020	108.43	108.43	106.17	106.55	6,600	-0.65(-0.61%)
Jul 23, 2020	108.45	108.45	107.20	107.20	783	-1.43(-1.32%)
Jul 22, 2020	108.11	108.63	108.11	108.63	581	+0.05(+0.05%)
Jul 21, 2020	108.47	108.70	108.47	108.58	1,935	+0.09(+0.08%)
Jul 20, 2020	107.74	108.53	107.54	108.49	621	+0.99(+0.92%)
Jul 17, 2020	106.77	107.50	106.66	107.50	7,600	+0.69(+0.65%)
Jul 16, 2020	106.54	106.81	106.54	106.81	532	-0.55(-0.51%)
Jul 15, 2020	106.76	107.48	106.76	107.36	1,582	+0.93(+0.87%)
Jul 14, 2020	104.39	106.43	104.39	106.43	3,136	+1.26(+1.20%)
Jul 13, 2020	106.91	106.91	105.17	105.17	591	-0.80(-0.76%)
Jul 10, 2020	105.45	105.97	105.45	105.97	6,600	+0.94(+0.90%)
Jul 09, 2020	106.80	106.80	104.87	105.03	1,598	-0.44(-0.41%)
Jul 08, 2020	105.80	105.80	105.01	105.46	2,560	+0.67(+0.64%)
Jul 07, 2020	105.36	106.08	104.80	104.80	3,220	-0.75(-0.71%)
Jul 06, 2020	105.55	105.55	105.55	105.55	75	+1.91(+1.84%)
Jul 02, 2020	103.64	103.64	103.64	103.64	100	+0.58(+0.56%)
Jul 01, 2020	101.03	103.11	101.03	103.06	2,819	+0.34(+0.34%)
Jun 30, 2020	101.92	102.72	101.77	102.72	873	+1.37(+1.36%)
Jun 29, 2020	101.31	101.34	101.31	101.34	409	+0.88(+0.87%)
Jun 26, 2020	100.94	101.86	100.47	100.47	1,000	-1.99(-1.95%)
Jun 25, 2020	101.06	102.46	101.06	102.46	1,839	+1.10(+1.09%)
Jun 24, 2020	101.07	101.55	101.07	101.36	2,054	-2.48(-2.39%)
Jun 23, 2020	104.47	104.47	103.84	103.84	248	+0.76(+0.74%)
Jun 22, 2020	102.76	103.08	102.76	103.08	279	+0.63(+0.62%)
Jun 19, 2020	103.47	103.68	102.45	102.45	1,400	-0.65(-0.63%)
Jun 18, 2020	103.10	103.10	103.10	103.10	93	-0.32(-0.31%)
Jun 17, 2020	103.70	104.20	103.42	103.42	1,160	+0.37(+0.36%)
Jun 16, 2020	103.46	104.32	103.06	103.06	597	+1.67(+1.65%)
Jun 15, 2020	99.84	101.39	99.64	101.39	2,878	+0.20(+0.19%)
Jun 12, 2020	102.45	102.45	100.51	101.19	3,500	+1.21(+1.21%)
Jun 11, 2020	102.41	102.41	99.95	99.98	5,639	-5.70(-5.39%)
Jun 10, 2020	105.68	105.68	105.68	105.68	184	-0.11(-0.10%)
Jun 09, 2020	105.48	105.97	105.48	105.79	354	-0.62(-0.59%)
Jun 08, 2020	106.00	106.41	105.90	106.41	958	+1.09(+1.04%)
Jun 05, 2020	104.82	105.52	104.82	105.32	4,600	+2.52(+2.45%)
Jun 04, 2020	103.81	103.81	102.80	102.80	446	-0.53(-0.51%)
Jun 03, 2020	102.60	103.33	102.49	103.33	3,837	+1.55(+1.52%)
Jun 02, 2020	101.14	101.78	101.14	101.78	415	+1.08(+1.07%)
Jun 01, 2020	99.87	100.70	99.87	100.70	5,458	+1.08(+1.09%)
May 29, 2020	99.74	99.76	98.70	99.62	2,300	+0.09(+0.09%)
May 28, 2020	100.02	100.49	99.53	99.53	4,305	+0.05(+0.05%)
May 27, 2020	98.32	99.48	98.32	99.48	19,385	+1.57(+1.60%)
May 26, 2020	98.65	98.65	97.91	97.91	185	+1.49(+1.55%)
May 22, 2020	96.20	96.41	96.13	96.41	1,300	-0.22(-0.22%)
May 21, 2020	96.91	96.91	96.63	96.63	360	-0.92(-0.94%)
May 20, 2020	97.78	97.78	97.41	97.55	5,272	+1.52(+1.58%)
May 19, 2020	96.93	97.08	96.03	96.03	3,436	-0.93(-0.95%)
May 18, 2020	96.77	97.07	96.77	96.96	1,339	+3.10(+3.31%)
May 15, 2020	93.44	93.85	93.44	93.85	1,000	+0.01(+0.01%)
May 14, 2020	92.36	93.84	92.36	93.84	4,922	+0.56(+0.60%)
May 13, 2020	94.24	94.24	93.16	93.28	1,096	-1.52(-1.60%)
May 12, 2020	95.89	95.89	94.80	94.80	908	-1.59(-1.65%)
May 11, 2020	96.53	96.54	96.04	96.39	2,243	+0.20(+0.21%)
May 08, 2020	95.79	96.19	95.79	96.19	700	+1.79(+1.89%)
May 07, 2020	94.63	94.89	94.41	94.41	1,463	+1.20(+1.29%)
May 06, 2020	94.39	94.67	93.21	93.21	2,730	-1.01(-1.07%)
May 05, 2020	94.35	95.05	94.22	94.22	1,541	+1.26(+1.35%)
May 04, 2020	92.84	92.96	92.17	92.96	3,460	-0.41(-0.44%)
May 01, 2020	94.07	94.07	93.05	93.38	3,000	-2.53(-2.64%)
Apr 30, 2020	96.11	96.11	95.28	95.91	1,317	-1.29(-1.32%)
Apr 29, 2020	97.17	97.23	97.17	97.19	1,176	+2.69(+2.84%)
Apr 28, 2020	96.46	96.46	94.51	94.51	1,058	-0.32(-0.33%)
Apr 27, 2020	94.67	94.85	94.33	94.83	1,483	+1.95(+2.10%)
Apr 24, 2020	92.27	93.16	92.27	92.88	800	+0.65(+0.70%)
Apr 23, 2020	93.70	93.70	92.23	92.23	1,860	-0.25(-0.27%)
Apr 22, 2020	92.00	92.81	92.00	92.48	672	+2.34(+2.59%)
Apr 21, 2020	93.12	93.12	90.14	90.14	1,693	-2.59(-2.80%)
Apr 20, 2020	93.93	94.67	92.73	92.73	5,782	-1.94(-2.05%)
Apr 17, 2020	94.02	94.67	93.98	94.67	600	+2.04(+2.20%)
Apr 16, 2020	92.30	92.64	91.92	92.64	8,809	+1.02(+1.11%)
Apr 15, 2020	91.97	91.98	91.62	91.62	1,689	-2.22(-2.36%)
Apr 14, 2020	93.91	93.93	93.43	93.84	4,380	+2.49(+2.72%)
Apr 13, 2020	90.47	91.41	90.47	91.35	5,356	-0.94(-1.02%)
Apr 09, 2020	91.61	92.70	91.61	92.29	9,600	+1.84(+2.04%)
Apr 08, 2020	89.72	90.68	89.66	90.45	2,720	+1.49(+1.67%)
Apr 07, 2020	88.96	88.96	88.96	88.96	83	+0.40(+0.46%)
Apr 06, 2020	87.93	88.56	87.70	88.56	591	+5.06(+6.05%)
Apr 03, 2020	84.56	84.56	82.61	83.50	24,100	-1.16(-1.36%)
Apr 02, 2020	83.18	84.80	83.18	84.66	13,079	+0.91(+1.08%)
Apr 01, 2020	83.84	84.49	83.74	83.75	2,778	-2.93(-3.38%)
Mar 31, 2020	86.93	87.49	86.42	86.68	7,690	-0.85(-0.97%)
Mar 30, 2020	86.63	87.55	86.63	87.53	10,258	+2.24(+2.62%)
Mar 27, 2020	84.83	86.25	84.83	85.30	13,000	-1.81(-2.08%)
Mar 26, 2020	86.04	87.11	85.94	87.11	4,961	+3.54(+4.23%)
Mar 25, 2020	82.73	85.17	82.49	83.57	6,849	+2.39(+2.94%)
Mar 24, 2020	79.50	81.18	79.49	81.18	12,253	+5.46(+7.21%)
Mar 23, 2020	75.84	76.91	74.38	75.72	9,514	-1.53(-1.98%)
Mar 20, 2020	81.50	81.51	77.25	77.25	3,800	-2.84(-3.54%)
Mar 19, 2020	80.83	80.83	80.09	80.09	1,788	+1.02(+1.30%)
Mar 18, 2020	80.92	80.92	77.31	79.07	660	-3.48(-4.22%)
Mar 17, 2020	78.91	82.71	78.91	82.55	14,325	+3.18(+4.01%)
Mar 16, 2020	75.24	82.42	75.24	79.37	3,010	-8.54(-9.72%)
Mar 13, 2020	81.10	87.91	81.10	87.91	14,700	+5.41(+6.56%)
Mar 12, 2020	71.08	83.34	71.08	82.50	2,418	-8.65(-9.49%)
Mar 11, 2020	92.56	92.56	91.15	91.15	434	-3.92(-4.12%)
Mar 10, 2020	93.98	95.07	93.00	95.07	1,362	+3.50(+3.82%)
Mar 09, 2020	92.75	92.75	91.57	91.57	2,292	-7.49(-7.56%)
Mar 06, 2020	98.76	99.06	98.66	99.06	300	-1.44(-1.43%)
Mar 05, 2020	101.55	101.55	100.03	100.50	789	-3.00(-2.90%)
Mar 04, 2020	101.73	103.50	101.70	103.50	785	+3.47(+3.46%)
Mar 03, 2020	102.45	102.45	99.45	100.03	1,871	-1.83(-1.80%)
Mar 02, 2020	98.40	101.86	98.40	101.86	7,927	+3.79(+3.87%)
Feb 28, 2020	99.83	99.83	96.66	98.07	1,600	-1.46(-1.46%)
Feb 27, 2020	101.91	101.91	99.52	99.52	1,337	-3.94(-3.81%)
Feb 26, 2020	104.51	104.51	103.37	103.46	8,748	+0.08(+0.08%)
Feb 25, 2020	107.42	107.42	103.38	103.38	1,203	-2.65(-2.50%)
Feb 24, 2020	107.43	107.43	106.04	106.04	2,501	-4.43(-4.01%)
Feb 21, 2020	111.10	111.10	110.26	110.47	2,000	-1.09(-0.97%)
Feb 20, 2020	111.73	111.73	110.94	111.55	1,670	-0.66(-0.58%)
Feb 19, 2020	110.11	112.21	110.11	112.21	1,042	+0.71(+0.63%)
Feb 18, 2020	111.49	111.57	111.23	111.50	1,225	-0.44(-0.39%)
Feb 14, 2020	111.90	111.95	111.74	111.94	1,400	-0.05(-0.05%)
Feb 13, 2020	111.99	112.23	111.67	111.99	2,085	-0.40(-0.36%)
Feb 12, 2020	112.16	112.44	112.16	112.40	900	+0.58(+0.52%)
Feb 11, 2020	112.03	112.30	111.51	111.82	1,994	+0.27(+0.24%)
Feb 10, 2020	110.86	111.55	110.86	111.55	1,416	+0.64(+0.58%)
Feb 07, 2020	111.05	111.07	110.79	110.91	1,700	-0.62(-0.56%)
Feb 06, 2020	111.45	111.53	111.45	111.53	432	+0.50(+0.45%)
Feb 05, 2020	110.42	111.02	110.42	111.02	1,015	+0.98(+0.90%)
Feb 04, 2020	108.78	110.28	108.78	110.04	3,432	+1.74(+1.61%)
Feb 03, 2020	108.73	108.73	108.04	108.30	1,425	+0.48(+0.45%)
Jan 31, 2020	109.43	109.43	107.45	107.81	1,200	-1.08(-0.99%)
Jan 30, 2020	109.15	109.15	108.89	108.89	301	+0.48(+0.44%)
Jan 29, 2020	108.79	108.79	108.41	108.41	650	+0.01(+0.00%)
Jan 28, 2020	108.61	108.61	108.40	108.40	177	+1.04(+0.97%)
Jan 27, 2020	109.85	109.85	107.36	107.36	932	-1.87(-1.71%)
Jan 24, 2020	109.85	109.86	109.23	109.23	3,500	-0.73(-0.67%)
Jan 23, 2020	109.85	110.05	109.85	109.96	1,221	-0.06(-0.05%)
Jan 22, 2020	110.07	110.14	110.02	110.02	990	+0.19(+0.17%)
Jan 21, 2020	110.04	110.18	109.83	109.83	1,506	-0.41(-0.37%)
Jan 17, 2020	110.22	110.25	110.22	110.25	300	+0.34(+0.31%)
Jan 16, 2020	110.09	110.09	109.69	109.90	2,432	+0.78(+0.72%)
Jan 15, 2020	109.67	109.67	109.09	109.12	1,373	-0.03(-0.03%)
Jan 14, 2020	109.35	109.36	109.16	109.16	738	-0.09(-0.08%)
Jan 13, 2020	108.76	109.25	108.76	109.25	599	+0.69(+0.63%)
Jan 10, 2020	109.66	109.66	108.56	108.56	900	-0.30(-0.28%)
Jan 09, 2020	108.87	108.87	108.86	108.86	238	+0.53(+0.49%)
Jan 08, 2020	108.56	108.56	108.33	108.33	199	+0.50(+0.47%)
Jan 07, 2020	107.99	107.99	107.82	107.82	778	-0.41(-0.38%)
Jan 06, 2020	108.23	108.23	108.23	108.23	160	+0.30(+0.27%)
Jan 03, 2020	108.23	108.23	107.73	107.94	1,200	-1.00(-0.92%)
Jan 02, 2020	108.94	108.94	108.94	108.94	23	+1.08(+1.00%)
Dec 31, 2019	107.92	107.92	107.63	107.86	1,000	+0.25(+0.24%)
Dec 30, 2019	107.82	107.97	107.61	107.61	640	-0.60(-0.56%)
Dec 27, 2019	108.21	108.21	108.21	108.21	100	+0.24(+0.22%)
Dec 26, 2019	107.97	107.97	107.97	107.97	124	+0.45(+0.42%)
Dec 24, 2019	107.58	107.60	107.44	107.52	2,300	+0.19(+0.18%)
Dec 23, 2019	107.46	107.52	107.33	107.33	718	+0.15(+0.14%)
Dec 20, 2019	107.49	107.49	107.18	107.18	400	+0.61(+0.57%)
Dec 19, 2019	106.57	106.57	106.57	106.57	420	+0.21(+0.20%)
Dec 18, 2019	106.47	106.47	106.36	106.36	423	-0.17(-0.16%)
Dec 17, 2019	106.53	106.53	106.53	106.53	163	-0.11(-0.10%)
Dec 16, 2019	106.67	106.67	106.63	106.63	1,234	+0.97(+0.92%)
Dec 13, 2019	105.51	105.66	105.51	105.66	904	+0.39(+0.37%)
Dec 12, 2019	103.96	105.34	93.09	105.27	1,428	+0.80(+0.77%)
Dec 11, 2019	104.47	104.47	104.47	104.47	64	+0.40(+0.38%)
Dec 10, 2019	104.25	104.25	104.07	104.07	522	+0.03(+0.03%)
Dec 09, 2019	104.38	104.38	104.04	104.04	585	-0.43(-0.41%)
Dec 06, 2019	104.80	104.80	104.36	104.47	904	+0.97(+0.94%)
Dec 05, 2019	103.32	103.50	103.32	103.50	620	-0.02(-0.02%)
Dec 04, 2019	104.24	104.24	103.27	103.52	3,234	+0.68(+0.66%)
Dec 03, 2019	102.84	102.84	102.84	102.84	21	-0.57(-0.55%)
Dec 02, 2019	103.86	103.86	103.41	103.41	809	-0.70(-0.67%)
Nov 29, 2019	104.81	104.81	104.11	104.11	1,908	-0.45(-0.43%)
Nov 27, 2019	104.53	104.56	104.51	104.56	602	+0.33(+0.32%)
Nov 26, 2019	104.22	104.22	103.97	104.22	1,521	+0.30(+0.29%)
Nov 25, 2019	103.78	103.92	103.78	103.92	254	+0.81(+0.79%)
Nov 22, 2019	103.27	103.27	102.79	103.11	703	+0.13(+0.12%)
Nov 21, 2019	103.04	103.04	102.74	102.98	1,386	-0.12(-0.11%)
Nov 20, 2019	103.51	103.54	103.09	103.09	2,338	-0.58(-0.56%)
Nov 19, 2019	103.86	103.86	103.63	103.67	373	-0.10(-0.10%)
Nov 18, 2019	103.63	104.00	103.63	103.77	2,735	+0.21(+0.20%)
Nov 15, 2019	103.56	103.56	103.56	103.56	100	+0.50(+0.49%)
Nov 14, 2019	102.80	103.11	102.80	103.06	461	-0.11(-0.11%)
Nov 13, 2019	103.17	103.17	103.17	103.17	252	+0.05(+0.04%)
Nov 12, 2019	103.26	103.26	103.13	103.13	326	+0.04(+0.04%)
Nov 11, 2019	103.10	103.25	102.94	103.09	924	-0.11(-0.10%)
Nov 08, 2019	102.91	103.19	102.91	103.19	301	+0.11(+0.10%)
Nov 07, 2019	103.51	103.51	103.09	103.09	936	+0.24(+0.23%)
Nov 06, 2019	102.57	102.85	102.57	102.85	2,667	+0.11(+0.11%)
Nov 05, 2019	103.37	103.37	102.56	102.74	688	-0.03(-0.03%)
Nov 04, 2019	102.96	102.98	102.77	102.77	815	+0.61(+0.59%)
Nov 01, 2019	102.26	102.26	102.01	102.16	2,209	+0.91(+0.90%)
Oct 31, 2019	101.13	101.25	101.13	101.25	215	-0.26(-0.25%)
Oct 30, 2019	101.32	101.51	101.32	101.51	493	+0.38(+0.37%)
Oct 29, 2019	101.45	101.45	101.10	101.13	2,150	-0.29(-0.29%)
Oct 28, 2019	101.49	101.49	101.41	101.42	601	+0.63(+0.62%)
Oct 25, 2019	100.42	100.80	100.42	100.80	2,611	+0.34(+0.34%)
Oct 24, 2019	100.47	100.55	100.40	100.45	1,255	+0.30(+0.30%)
Oct 23, 2019	100.15	100.15	100.15	100.15	78	+0.23(+0.23%)
Oct 22, 2019	100.41	100.41	99.88	99.92	566	-0.25(-0.25%)
Oct 21, 2019	100.17	100.22	100.01	100.17	1,840	+0.58(+0.58%)
Oct 18, 2019	99.54	99.73	99.52	99.59	2,009	-0.12(-0.12%)
Oct 17, 2019	99.80	99.80	99.72	99.72	387	+0.20(+0.21%)
Oct 16, 2019	99.71	99.71	99.51	99.51	992	-0.19(-0.19%)
Oct 15, 2019	99.49	99.70	99.49	99.70	1,154	+1.05(+1.07%)
Oct 14, 2019	98.76	98.76	98.58	98.64	1,484	-0.18(-0.18%)
Oct 11, 2019	99.56	99.56	98.83	98.83	904	+1.17(+1.19%)
Oct 10, 2019	97.39	97.66	97.39	97.66	1,686	+0.67(+0.69%)