Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

132.80 +0.72 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 133.06 133.32 132.41 132.80 5,693 +0.72(+0.55%)
Jul 12, 2024 131.62 132.66 131.62 132.08 5,687 +0.54(+0.41%)
Jul 11, 2024 132.23 132.23 131.29 131.54 2,832 -0.90(-0.68%)
Jul 10, 2024 132.33 132.45 132.33 132.45 430 +1.05(+0.80%)
Jul 09, 2024 131.45 131.45 131.35 131.40 1,012 +0.16(+0.12%)
Jul 08, 2024 131.31 131.33 131.10 131.24 2,374 -0.11(-0.08%)
Jul 05, 2024 130.39 131.35 130.39 131.35 4,092 +1.02(+0.79%)
Jul 03, 2024 130.29 130.32 130.29 130.32 246 +0.45(+0.35%)
Jul 02, 2024 129.04 129.87 129.04 129.87 1,403 +1.12(+0.87%)
Jul 01, 2024 128.78 128.78 128.47 128.75 11,697 +0.46(+0.36%)
Jun 28, 2024 128.89 129.53 128.29 128.29 4,514 -0.47(-0.37%)
Jun 27, 2024 128.48 128.76 128.48 128.76 1,891 +0.12(+0.09%)
Jun 26, 2024 128.10 128.65 128.10 128.65 2,251 +0.36(+0.28%)
Jun 25, 2024 128.29 128.29 128.29 128.29 121 -0.14(-0.11%)
Jun 24, 2024 128.43 128.64 128.43 128.43 543 +0.24(+0.19%)
Jun 21, 2024 128.21 128.22 127.86 128.19 3,741 +0.12(+0.10%)
Jun 20, 2024 127.81 128.15 127.79 128.07 1,046 +0.14(+0.11%)
Jun 18, 2024 127.77 127.93 127.77 127.93 932 -0.02(-0.02%)
Jun 17, 2024 126.82 128.04 126.71 127.95 22,654 +1.33(+1.05%)
Jun 14, 2024 126.46 126.62 126.46 126.62 981 -0.35(-0.28%)
Jun 13, 2024 127.17 127.17 126.35 126.97 82,575 -0.02(-0.01%)
Jun 12, 2024 127.16 127.16 126.77 126.99 7,108 +0.97(+0.77%)
Jun 11, 2024 125.85 126.02 125.77 126.02 1,912 +0.26(+0.21%)
Jun 10, 2024 125.68 125.77 125.68 125.77 1,100 +0.20(+0.16%)
Jun 07, 2024 125.58 125.87 125.56 125.56 27,303 +0.10(+0.08%)
Jun 06, 2024 125.56 125.56 125.46 125.46 503 +0.23(+0.18%)
Jun 05, 2024 124.89 125.23 124.89 125.23 1,853 +1.15(+0.93%)
Jun 04, 2024 123.67 124.08 123.58 124.08 1,718 +0.10(+0.08%)
Jun 03, 2024 124.84 124.84 123.12 123.97 19,350 -0.12(-0.10%)
May 31, 2024 122.73 124.10 122.29 124.10 32,169 +0.98(+0.79%)
May 30, 2024 123.29 123.50 123.07 123.12 73,068 -0.41(-0.33%)
May 29, 2024 123.77 123.77 123.53 123.53 1,070 -0.91(-0.73%)
May 28, 2024 124.55 124.55 124.44 124.44 888 -0.56(-0.45%)
May 24, 2024 125.00 125.00 125.00 125.00 296 +0.72(+0.58%)
May 23, 2024 126.29 126.29 124.18 124.28 6,523 -1.53(-1.22%)
May 22, 2024 125.82 125.83 125.79 125.82 1,181 -0.49(-0.39%)
May 21, 2024 125.97 126.31 125.97 126.31 606 +0.41(+0.33%)
May 20, 2024 125.95 126.36 125.90 125.90 1,407 -0.33(-0.26%)
May 17, 2024 126.30 126.30 125.94 126.23 629 +0.08(+0.06%)
May 16, 2024 126.15 126.15 126.15 126.15 237 -0.04(-0.03%)
May 15, 2024 125.43 126.19 125.43 126.19 1,783 +1.25(+1.00%)
May 14, 2024 124.45 124.94 124.35 124.94 719 +0.68(+0.55%)
May 13, 2024 124.74 124.74 124.26 124.26 416 -0.22(-0.17%)
May 10, 2024 124.60 124.60 124.18 124.48 1,948 +0.25(+0.21%)
May 09, 2024 124.20 124.22 124.20 124.22 578 +0.66(+0.53%)
May 08, 2024 123.40 123.56 123.40 123.56 1,012 +0.00(+0.00%)
May 07, 2024 123.81 123.81 123.48 123.56 649 +0.26(+0.21%)
May 06, 2024 122.44 123.30 122.44 123.30 4,121 +1.16(+0.95%)
May 03, 2024 121.99 122.14 121.99 122.14 339 +1.34(+1.11%)
May 02, 2024 120.80 120.80 120.80 120.80 336 +0.71(+0.59%)
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.