Flexshares Global ESG Impact Index (NY: ESGG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	160.71	160.95	160.71	160.95	378	+0.11(+0.07%)
May 07, 2024	160.93	161.01	160.58	160.83	1,630	+0.39(+0.24%)
May 06, 2024	159.91	160.44	159.91	160.44	1,277	+1.41(+0.89%)
May 03, 2024	159.04	159.04	159.04	159.04	100	+2.00(+1.27%)
May 02, 2024	156.21	157.03	156.21	157.03	828	+1.37(+0.88%)
May 01, 2024	155.66	155.66	155.66	155.66	144	-0.37(-0.24%)
Apr 30, 2024	156.74	156.86	156.03	156.03	328	-2.02(-1.28%)
Apr 29, 2024	158.37	158.37	158.06	158.06	245	+0.20(+0.13%)
Apr 26, 2024	158.08	158.08	157.86	157.86	200	+1.13(+0.72%)
Apr 25, 2024	155.30	156.73	155.30	156.73	715	-1.13(-0.72%)
Apr 24, 2024	157.86	157.86	157.86	157.86	135	+0.00(+0.00%)
Apr 23, 2024	157.40	157.86	157.40	157.86	520	+1.78(+1.14%)
Apr 22, 2024	155.74	156.81	155.39	156.08	1,190	+1.46(+0.94%)
Apr 19, 2024	154.63	154.63	154.63	154.63	100	-0.85(-0.55%)
Apr 18, 2024	155.48	155.48	155.48	155.48	28	-0.57(-0.36%)
Apr 17, 2024	156.28	156.29	155.96	156.05	970	-0.78(-0.50%)
Apr 16, 2024	156.72	157.19	156.72	156.83	1,813	-0.66(-0.42%)
Apr 15, 2024	158.97	158.97	157.26	157.49	910	-1.17(-0.74%)
Apr 12, 2024	160.02	160.07	158.57	158.66	2,557	-2.80(-1.73%)
Apr 11, 2024	160.00	161.45	159.96	161.45	1,656	+0.95(+0.59%)
Apr 10, 2024	160.85	160.85	160.01	160.50	2,987	-1.39(-0.86%)
Apr 09, 2024	161.39	161.90	161.39	161.90	589	+0.01(+0.01%)
Apr 08, 2024	162.10	162.45	161.88	161.88	690	-0.04(-0.02%)
Apr 05, 2024	161.45	161.92	161.45	161.92	366	+1.42(+0.88%)
Apr 04, 2024	162.85	163.53	160.50	160.50	1,138	-1.43(-0.88%)
Apr 03, 2024	161.97	161.97	161.93	161.93	480	+0.54(+0.33%)
Apr 02, 2024	160.86	161.39	160.86	161.39	1,497	-0.96(-0.59%)
Apr 01, 2024	163.22	163.22	161.96	162.34	1,402	-0.54(-0.33%)
Mar 28, 2024	162.76	162.88	162.60	162.88	1,376	+0.06(+0.03%)
Mar 27, 2024	162.24	162.82	162.24	162.82	705	+1.25(+0.77%)
Mar 26, 2024	161.57	161.57	161.57	161.57	295	-0.10(-0.06%)
Mar 25, 2024	161.68	161.68	161.68	161.68	472	-0.54(-0.33%)
Mar 22, 2024	161.40	162.22	161.40	162.22	350	-0.54(-0.33%)
Mar 21, 2024	163.01	163.03	162.76	162.76	2,728	+0.65(+0.40%)
Mar 20, 2024	162.12	162.17	162.05	162.11	1,473	+1.26(+0.78%)
Mar 19, 2024	160.15	160.93	160.15	160.85	588	+0.74(+0.46%)
Mar 18, 2024	159.92	160.11	159.92	160.11	2,061	+0.40(+0.25%)
Mar 15, 2024	160.11	160.11	159.71	159.71	250	-1.26(-0.78%)
Mar 14, 2024	160.80	160.97	160.80	160.97	353	-0.50(-0.31%)
Mar 13, 2024	161.53	161.55	161.41	161.47	2,163	-0.26(-0.16%)
Mar 12, 2024	161.73	161.73	161.73	161.73	408	+1.65(+1.03%)
Mar 11, 2024	160.18	160.18	159.86	160.08	1,379	-0.86(-0.53%)
Mar 08, 2024	162.35	162.35	160.93	160.93	836	-0.87(-0.54%)
Mar 07, 2024	161.16	162.04	161.16	161.80	3,492	+1.68(+1.05%)
Mar 06, 2024	160.82	160.82	160.12	160.12	690	+1.22(+0.77%)
Mar 05, 2024	159.03	159.03	158.49	158.90	669	-1.63(-1.01%)
Mar 04, 2024	160.53	160.53	160.53	160.53	215	-0.41(-0.25%)
Mar 01, 2024	160.86	160.94	160.86	160.94	710	+1.51(+0.95%)
Feb 29, 2024	159.42	159.42	159.42	159.42	90	+0.97(+0.61%)
Feb 28, 2024	158.45	158.45	158.45	158.45	146	-0.63(-0.40%)
Feb 27, 2024	158.60	159.09	158.60	159.09	507	+0.07(+0.05%)
Feb 26, 2024	159.19	159.31	158.76	159.01	2,106	-0.43(-0.27%)
Feb 23, 2024	159.50	159.71	159.43	159.45	1,635	+0.15(+0.09%)
Feb 22, 2024	158.68	159.30	158.67	159.30	474	+2.83(+1.81%)
Feb 21, 2024	155.66	156.46	155.66	156.46	318	+0.10(+0.07%)
Feb 20, 2024	157.27	159.64	155.93	156.36	2,345	-0.41(-0.26%)
Feb 16, 2024	157.43	157.59	156.76	156.76	3,799	-0.51(-0.32%)
Feb 15, 2024	156.52	157.27	156.52	157.27	823	+1.25(+0.80%)
Feb 14, 2024	155.54	156.23	155.51	156.02	661	+1.64(+1.06%)
Feb 13, 2024	154.20	154.39	154.00	154.39	430	-2.35(-1.50%)
Feb 12, 2024	156.82	156.82	156.74	156.74	572	-0.19(-0.12%)
Feb 09, 2024	156.47	156.92	156.47	156.92	1,182	+0.78(+0.50%)
Feb 08, 2024	156.18	156.18	155.96	156.15	2,734	+0.19(+0.12%)
Feb 07, 2024	155.70	156.08	155.70	155.96	988	+1.01(+0.65%)
Feb 06, 2024	154.55	154.98	154.55	154.94	4,357	+0.16(+0.11%)
Feb 05, 2024	155.50	155.50	154.78	154.78	324	-0.72(-0.46%)
Feb 02, 2024	153.98	155.50	153.86	155.50	957	+2.00(+1.30%)
Feb 01, 2024	153.24	153.50	153.24	153.50	418	+1.50(+0.99%)
Jan 31, 2024	152.89	153.36	152.00	152.00	363	-1.96(-1.27%)
Jan 30, 2024	153.61	153.96	153.61	153.96	549	-0.01(-0.01%)
Jan 29, 2024	153.68	153.97	153.68	153.97	271	+0.97(+0.63%)
Jan 26, 2024	153.36	153.48	153.00	153.00	482	+0.11(+0.07%)
Jan 25, 2024	152.89	152.89	152.89	152.89	250	+0.83(+0.55%)
Jan 24, 2024	152.05	152.05	152.05	152.05	146	+0.75(+0.50%)
Jan 23, 2024	151.30	151.30	151.30	151.30	105	+0.22(+0.15%)
Jan 22, 2024	151.10	151.10	151.08	151.08	662	+0.37(+0.25%)
Jan 19, 2024	150.48	150.71	150.39	150.71	567	+1.53(+1.02%)
Jan 18, 2024	147.96	149.18	147.96	149.18	1,037	+1.41(+0.95%)
Jan 17, 2024	147.25	147.86	147.14	147.77	3,109	-0.98(-0.66%)
Jan 16, 2024	149.02	149.18	148.51	148.75	5,715	-1.25(-0.84%)
Jan 12, 2024	150.00	150.00	150.00	150.00	262	+0.41(+0.27%)
Jan 11, 2024	150.10	150.10	149.15	149.59	1,151	+0.16(+0.11%)
Jan 10, 2024	149.43	149.43	149.43	149.43	135	+0.92(+0.62%)
Jan 09, 2024	148.39	148.75	148.38	148.51	674	-0.46(-0.31%)
Jan 08, 2024	147.52	148.97	147.52	148.97	311	+1.80(+1.22%)
Jan 05, 2024	147.23	147.23	147.17	147.17	737	+0.14(+0.09%)
Jan 04, 2024	147.35	147.35	147.03	147.03	807	-0.27(-0.19%)
Jan 03, 2024	147.18	147.64	147.18	147.31	1,978	-0.84(-0.57%)
Jan 02, 2024	148.05	148.15	148.05	148.15	465	-1.38(-0.93%)
Dec 29, 2023	149.02	149.53	149.02	149.53	808	-0.38(-0.26%)
Dec 28, 2023	149.89	150.01	149.89	149.91	581	+0.08(+0.05%)
Dec 27, 2023	149.48	149.87	149.48	149.84	771	+0.21(+0.14%)
Dec 26, 2023	148.89	149.63	148.89	149.63	2,516	+0.70(+0.47%)
Dec 22, 2023	149.36	149.38	148.81	148.93	2,190	+0.15(+0.10%)
Dec 21, 2023	148.68	148.81	147.98	148.78	4,788	+1.69(+1.15%)
Dec 20, 2023	149.11	149.11	147.09	147.09	751	-1.59(-1.07%)
Dec 19, 2023	147.73	148.74	147.73	148.67	1,729	+0.94(+0.64%)
Dec 18, 2023	147.77	147.77	147.73	147.73	486	+0.76(+0.52%)
Dec 15, 2023	147.26	147.27	146.97	146.97	3,941	-1.05(-0.71%)
Dec 14, 2023	147.83	148.19	147.83	148.02	2,112	+0.61(+0.41%)
Dec 13, 2023	145.56	147.41	145.56	147.41	4,227	+1.75(+1.20%)
Dec 12, 2023	144.88	145.66	144.88	145.66	571	+0.46(+0.32%)
Dec 11, 2023	144.50	145.20	144.50	145.20	2,673	+0.23(+0.16%)
Dec 08, 2023	144.97	144.97	144.97	144.97	100	+0.60(+0.42%)
Dec 07, 2023	144.48	144.48	144.37	144.37	190	+1.06(+0.74%)
Dec 06, 2023	144.10	144.10	143.31	143.31	412	-0.33(-0.23%)
Dec 05, 2023	143.64	143.64	143.64	143.64	83	-0.16(-0.11%)
Dec 04, 2023	143.56	143.80	143.56	143.80	515	-0.84(-0.58%)
Dec 01, 2023	144.10	144.90	144.10	144.64	1,801	+0.77(+0.53%)
Nov 30, 2023	143.29	143.87	143.15	143.87	1,339	+0.29(+0.20%)
Nov 29, 2023	144.38	144.38	143.58	143.58	3,553	+0.00(+0.00%)
Nov 28, 2023	143.20	143.58	143.20	143.58	899	+0.15(+0.10%)
Nov 27, 2023	143.43	143.43	143.43	143.43	175	-0.24(-0.17%)
Nov 24, 2023	143.68	143.68	143.68	143.68	100	+0.42(+0.29%)
Nov 22, 2023	142.89	143.36	142.89	143.26	635	+0.62(+0.44%)
Nov 21, 2023	142.60	142.70	142.60	142.64	401	-0.55(-0.38%)
Nov 20, 2023	143.25	143.48	143.12	143.19	5,014	+0.82(+0.57%)
Nov 17, 2023	142.37	142.45	142.11	142.37	575	+0.95(+0.67%)
Nov 16, 2023	141.52	141.63	141.07	141.42	6,141	-0.01(-0.00%)
Nov 15, 2023	141.70	141.77	141.43	141.43	1,021	+0.31(+0.22%)
Nov 14, 2023	140.60	141.67	140.52	141.12	11,815	+2.49(+1.80%)
Nov 13, 2023	138.45	138.80	138.41	138.63	5,418	+0.15(+0.11%)
Nov 10, 2023	138.48	138.48	138.48	138.48	198	+1.66(+1.22%)
Nov 09, 2023	137.43	137.87	136.81	136.81	1,687	-0.70(-0.51%)
Nov 08, 2023	137.22	137.51	137.22	137.51	622	+0.06(+0.04%)
Nov 07, 2023	137.33	137.45	137.33	137.45	1,984	+0.14(+0.10%)
Nov 06, 2023	137.68	137.68	137.06	137.32	1,219	-0.06(-0.04%)
Nov 03, 2023	137.15	137.66	137.15	137.37	500	+1.21(+0.89%)
Nov 02, 2023	135.08	136.16	135.08	136.16	1,063	+2.78(+2.09%)
Nov 01, 2023	132.45	133.65	130.67	133.38	19,277	+1.00(+0.75%)
Oct 31, 2023	131.80	132.38	131.46	132.38	2,080	+0.59(+0.44%)
Oct 30, 2023	131.25	131.80	131.25	131.80	262	+1.96(+1.51%)
Oct 27, 2023	130.64	130.68	129.77	129.83	2,074	-0.48(-0.37%)
Oct 26, 2023	131.05	131.05	130.00	130.31	2,051	-1.27(-0.96%)
Oct 25, 2023	132.49	132.49	131.58	131.58	516	-1.74(-1.31%)
Oct 24, 2023	132.94	133.32	132.77	133.32	2,315	+0.69(+0.52%)
Oct 23, 2023	133.23	133.23	132.64	132.64	1,035	-0.11(-0.08%)
Oct 20, 2023	133.48	133.71	132.74	132.74	739	-1.64(-1.22%)
Oct 19, 2023	135.10	135.10	134.39	134.39	314	-0.85(-0.63%)
Oct 18, 2023	135.79	135.87	135.18	135.24	1,221	-1.77(-1.29%)
Oct 17, 2023	136.49	137.61	136.49	137.01	800	-0.03(-0.02%)
Oct 16, 2023	136.79	137.04	136.79	137.04	566	+1.32(+0.97%)
Oct 13, 2023	136.35	136.78	135.60	135.72	569	-0.86(-0.63%)
Oct 12, 2023	137.25	137.25	136.26	136.58	3,251	-0.77(-0.56%)
Oct 11, 2023	136.98	137.35	136.98	137.35	500	+0.58(+0.42%)
Oct 10, 2023	136.85	136.94	136.77	136.77	5,607	+1.18(+0.87%)
Oct 09, 2023	134.51	135.59	134.51	135.59	430	+0.30(+0.22%)
Oct 06, 2023	132.59	135.29	132.59	135.29	1,539	+1.61(+1.21%)
Oct 05, 2023	133.27	133.68	133.27	133.68	2,225	+0.38(+0.28%)
Oct 04, 2023	132.94	133.30	132.94	133.30	1,523	+1.95(+1.49%)
Oct 03, 2023	131.35	131.35	131.35	131.35	2,262	-3.20(-2.38%)