Flexshares Global ESG Impact Index (NY: ESGG )

144.62 -0.45 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 144.88 144.88 144.62 144.62 928 -0.45(-0.31%)
Sep 24, 2021 145.25 145.25 144.46 145.06 1,030 -0.44(-0.30%)
Sep 23, 2021 145.31 145.50 145.31 145.50 320 +1.79(+1.25%)
Sep 22, 2021 143.35 143.71 143.31 143.71 2,058 +1.09(+0.76%)
Sep 21, 2021 143.41 143.41 142.62 142.62 587 +0.62(+0.44%)
Sep 20, 2021 142.36 143.03 141.85 142.00 2,384 -3.07(-2.12%)
Sep 17, 2021 145.03 145.07 145.03 145.07 653 -1.97(-1.34%)
Sep 16, 2021 146.54 147.04 146.54 147.04 281 -0.09(-0.06%)
Sep 15, 2021 146.65 147.13 145.41 147.13 713 +0.95(+0.65%)
Sep 14, 2021 147.35 147.35 146.17 146.17 985 -0.55(-0.38%)
Sep 13, 2021 146.85 146.85 146.73 146.73 485 +0.54(+0.37%)
Sep 10, 2021 147.51 147.51 146.19 146.19 710 -0.82(-0.56%)
Sep 09, 2021 147.89 147.89 146.66 147.01 1,079 -0.38(-0.26%)
Sep 08, 2021 147.38 147.61 146.75 147.38 6,509 -0.79(-0.53%)
Sep 07, 2021 147.82 148.33 147.66 148.17 1,730 +0.25(+0.17%)
Sep 03, 2021 147.91 148.00 147.88 147.92 1,536 +0.32(+0.22%)
Sep 02, 2021 147.76 147.94 147.48 147.60 1,000 +0.35(+0.23%)
Sep 01, 2021 147.26 147.26 147.26 147.26 294 +0.46(+0.32%)
Aug 31, 2021 146.94 147.03 146.79 146.79 4,794 -0.03(-0.02%)
Aug 30, 2021 146.67 147.41 146.57 146.82 1,927 +0.68(+0.47%)
Aug 27, 2021 144.94 146.14 144.67 146.14 597 +1.21(+0.83%)
Aug 26, 2021 146.01 146.01 144.93 144.93 2,700 -0.94(-0.64%)
Aug 25, 2021 145.88 146.00 145.73 145.87 1,881 -0.26(-0.18%)
Aug 24, 2021 145.67 146.13 145.67 146.13 1,527 +0.62(+0.42%)
Aug 23, 2021 145.08 145.62 145.08 145.51 1,637 +1.70(+1.18%)
Aug 20, 2021 143.28 143.82 143.28 143.82 787 +1.22(+0.86%)
Aug 19, 2021 142.00 143.00 142.00 142.59 977 -0.72(-0.50%)
Aug 18, 2021 144.25 144.43 143.31 143.31 692 -0.91(-0.63%)
Aug 17, 2021 143.66 144.22 143.38 144.22 994 -1.37(-0.94%)
Aug 16, 2021 147.70 147.70 144.19 145.60 2,921 -0.12(-0.08%)
Aug 13, 2021 146.14 146.14 145.54 145.72 956 +0.36(+0.25%)
Aug 12, 2021 145.36 145.36 145.36 145.36 140 +0.53(+0.37%)
Aug 11, 2021 144.76 145.01 144.51 144.83 1,676 +0.52(+0.36%)
Aug 10, 2021 144.45 144.45 144.31 144.31 350 +0.12(+0.08%)
Aug 09, 2021 144.19 144.19 144.19 144.19 145 -0.05(-0.03%)
Aug 06, 2021 143.89 144.24 143.80 144.24 936 -0.17(-0.12%)
Aug 05, 2021 144.41 144.41 144.41 144.41 141 +0.81(+0.56%)
Aug 04, 2021 143.94 143.94 143.31 143.60 1,188 -0.32(-0.22%)
Aug 03, 2021 143.92 143.92 143.92 143.92 235 +1.17(+0.82%)
Aug 02, 2021 143.76 143.76 142.75 142.75 2,040 +0.35(+0.24%)
Jul 30, 2021 142.91 142.91 142.13 142.40 2,659 -1.03(-0.72%)
Jul 29, 2021 143.75 143.98 143.15 143.44 3,170 +0.54(+0.38%)
Jul 28, 2021 143.69 143.69 142.01 142.90 17,212 +0.15(+0.11%)
Jul 27, 2021 143.00 143.41 142.44 142.75 2,806 -0.92(-0.64%)
Jul 26, 2021 143.67 143.67 143.67 143.67 163 +0.10(+0.07%)
Jul 23, 2021 142.69 143.90 142.69 143.57 1,064 +1.54(+1.09%)
Jul 22, 2021 142.69 142.69 141.70 142.03 3,719 +0.73(+0.51%)
Jul 21, 2021 141.25 141.71 140.99 141.30 14,613 +1.35(+0.96%)
Jul 20, 2021 139.22 140.27 139.22 139.95 11,301 +1.48(+1.07%)
Jul 19, 2021 139.26 139.26 138.10 138.47 4,772 -2.41(-1.71%)
Jul 16, 2021 141.19 142.06 140.88 140.88 613 -0.84(-0.59%)
Jul 15, 2021 141.78 142.63 141.40 141.72 1,102 -1.56(-1.09%)
Jul 14, 2021 143.28 143.28 143.28 143.28 199 +0.40(+0.28%)
Jul 13, 2021 143.17 143.43 142.88 142.88 1,593 -0.57(-0.40%)
Jul 12, 2021 143.35 143.45 143.35 143.45 213 +0.40(+0.28%)
Jul 09, 2021 141.68 143.05 141.68 143.05 554 +1.91(+1.35%)
Jul 08, 2021 141.51 141.51 141.14 141.14 666 -1.20(-0.84%)
Jul 07, 2021 141.39 142.37 141.39 142.34 2,669 +0.47(+0.33%)
Jul 06, 2021 141.93 141.93 141.88 141.88 296 -0.30(-0.21%)
Jul 02, 2021 142.15 142.24 141.99 142.18 580 +1.08(+0.76%)
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.