Flexshares Global ESG Impact Index (NY: ESGG )

139.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 137.13 140.01 137.13 139.86 396 +0.75(+0.54%)
Jun 21, 2021 138.52 139.11 138.42 139.11 753 +1.44(+1.04%)
Jun 18, 2021 136.30 138.29 136.30 137.67 2,355 -2.81(-2.00%)
Jun 17, 2021 138.64 140.48 138.64 140.48 1,262 -0.42(-0.30%)
Jun 16, 2021 141.55 141.55 140.78 140.90 1,503 -0.60(-0.42%)
Jun 15, 2021 141.50 141.50 141.50 141.50 332 -0.10(-0.07%)
Jun 14, 2021 141.30 141.60 141.30 141.60 297 +0.36(+0.25%)
Jun 11, 2021 141.14 141.51 140.89 141.24 834 +0.23(+0.16%)
Jun 10, 2021 141.64 141.65 141.01 141.01 1,868 +0.88(+0.63%)
Jun 09, 2021 140.57 140.57 140.13 140.13 1,661 -0.41(-0.29%)
Jun 08, 2021 140.53 140.72 140.53 140.54 1,014 +0.05(+0.04%)
Jun 07, 2021 138.39 141.15 138.39 140.49 3,401 +0.42(+0.30%)
Jun 04, 2021 140.07 140.07 140.07 140.07 176 +1.29(+0.93%)
Jun 03, 2021 138.40 139.18 138.40 138.79 966 -0.51(-0.36%)
Jun 02, 2021 139.53 139.53 139.29 139.29 280 +0.10(+0.07%)
Jun 01, 2021 139.18 139.52 138.99 139.19 1,076 +0.26(+0.19%)
May 28, 2021 139.21 139.30 138.93 138.93 1,068 +0.43(+0.31%)
May 27, 2021 138.41 138.67 138.38 138.50 13,152 -0.03(-0.02%)
May 26, 2021 138.04 138.54 138.04 138.53 765 -0.09(-0.07%)
May 25, 2021 140.43 140.43 138.43 138.62 3,225 -0.23(-0.17%)
May 24, 2021 139.53 139.53 138.10 138.85 950 +1.42(+1.03%)
May 21, 2021 137.72 137.72 137.44 137.44 586 +0.20(+0.14%)
May 20, 2021 137.24 137.24 137.24 137.24 231 +1.68(+1.24%)
May 19, 2021 135.31 135.63 135.31 135.56 827 -0.79(-0.58%)
May 18, 2021 136.98 137.03 136.35 136.35 344 -0.48(-0.35%)
May 17, 2021 136.04 136.83 136.04 136.83 541 -0.31(-0.22%)
May 14, 2021 136.67 137.14 136.67 137.14 262 +2.24(+1.66%)
May 13, 2021 134.90 134.90 134.90 134.90 93 +1.37(+1.03%)
May 12, 2021 134.32 134.32 133.53 133.53 594 -2.65(-1.94%)
May 11, 2021 135.50 136.20 135.07 136.18 1,837 -1.61(-1.17%)
May 10, 2021 138.13 138.83 137.79 137.79 992 -1.01(-0.72%)
May 07, 2021 138.62 138.92 138.62 138.79 4,379 +1.22(+0.89%)
May 06, 2021 137.25 137.78 137.25 137.57 1,390 +1.05(+0.77%)
May 05, 2021 136.92 137.12 136.53 136.53 2,074 +1.08(+0.79%)
May 04, 2021 135.45 135.45 135.45 135.45 657 -1.70(-1.24%)
May 03, 2021 137.21 137.23 137.15 137.15 647 +0.67(+0.49%)
Apr 30, 2021 136.99 137.00 136.22 136.48 1,600 -1.25(-0.91%)
Apr 29, 2021 137.54 137.73 136.99 137.73 8,447 +0.50(+0.36%)
Apr 28, 2021 137.39 137.69 137.23 137.23 975 +0.02(+0.01%)
Apr 27, 2021 137.22 137.27 137.03 137.22 2,857 -0.10(-0.07%)
Apr 26, 2021 137.42 137.66 137.32 137.32 1,148 +0.21(+0.15%)
Apr 23, 2021 136.79 137.59 136.79 137.11 1,200 +1.46(+1.08%)
Apr 22, 2021 136.45 136.67 135.65 135.65 2,362 -0.97(-0.71%)
Apr 21, 2021 134.39 136.62 134.39 136.62 1,137 +1.14(+0.84%)
Apr 20, 2021 136.07 136.07 135.48 135.48 827 -1.49(-1.09%)
Apr 19, 2021 137.11 137.11 136.97 136.97 416 -0.53(-0.38%)
Apr 16, 2021 137.35 137.50 137.35 137.50 2,600 +0.63(+0.46%)
Apr 15, 2021 136.83 136.96 136.83 136.87 796 +1.34(+0.99%)
Apr 14, 2021 136.40 136.40 135.54 135.54 503 -0.48(-0.35%)
Apr 13, 2021 135.90 136.02 135.65 136.01 620 +0.71(+0.53%)
Apr 12, 2021 135.30 135.30 135.30 135.30 106 -0.32(-0.23%)
Apr 09, 2021 135.20 135.62 135.20 135.62 500 +0.73(+0.54%)
Apr 08, 2021 131.95 134.89 131.95 134.89 2,283 +0.99(+0.74%)
Apr 07, 2021 132.70 134.11 132.70 133.90 1,601 +0.50(+0.37%)
Apr 06, 2021 133.87 133.93 133.40 133.40 1,755 -0.82(-0.61%)
Apr 05, 2021 133.98 135.00 133.98 134.23 1,566 +2.00(+1.51%)
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.