Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US ESG Impact Index (NY: ESG )

134.78 -0.13 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 65.13 65.26 65.13 65.26 5,265 +0.02(+0.03%)
Apr 29, 2019 65.24 65.35 65.22 65.24 3,018 +0.15(+0.23%)
Apr 26, 2019 64.73 65.09 64.73 65.09 429 +0.22(+0.34%)
Apr 25, 2019 64.85 64.93 64.79 64.87 1,123 -0.01(-0.01%)
Apr 24, 2019 64.92 65.03 64.88 64.88 545 -0.08(-0.12%)
Apr 23, 2019 64.98 64.99 64.93 64.96 8,048 +0.53(+0.83%)
Apr 22, 2019 64.42 64.45 64.42 64.42 704 +0.10(+0.15%)
Apr 18, 2019 64.34 64.40 64.33 64.33 536 +0.08(+0.12%)
Apr 17, 2019 64.27 64.29 64.21 64.25 5,835 -0.04(-0.07%)
Apr 16, 2019 64.34 64.34 64.29 64.29 124 +0.00(+0.01%)
Apr 15, 2019 64.15 64.31 64.15 64.29 1,481 +0.00(+0.00%)
Apr 12, 2019 64.23 64.29 64.23 64.29 644 +0.45(+0.70%)
Apr 11, 2019 63.94 63.94 63.84 63.84 363 +0.01(+0.01%)
Apr 10, 2019 63.80 63.84 63.80 63.84 1,990 +0.30(+0.47%)
Apr 09, 2019 63.64 63.65 63.54 63.54 1,348 -0.39(-0.61%)
Apr 08, 2019 63.74 63.93 63.74 63.93 329 +0.15(+0.23%)
Apr 05, 2019 63.81 63.81 63.75 63.78 322 +0.24(+0.38%)
Apr 04, 2019 63.54 63.54 63.54 63.54 23 +0.08(+0.12%)
Apr 03, 2019 63.59 63.59 63.31 63.46 2,975 +0.20(+0.32%)
Apr 02, 2019 63.18 63.26 63.18 63.26 273 +0.02(+0.03%)
Apr 01, 2019 62.91 63.24 62.91 63.24 460 +0.76(+1.22%)
Mar 29, 2019 62.48 62.48 62.48 62.48 107 +0.39(+0.63%)
Mar 28, 2019 61.89 62.09 61.86 62.09 2,993 +0.27(+0.44%)
Mar 27, 2019 61.81 61.81 61.81 61.81 0 -0.26(-0.42%)
Mar 26, 2019 61.97 62.07 61.97 62.07 182 +0.37(+0.61%)
Mar 25, 2019 61.70 61.70 61.70 61.70 81 -0.12(-0.20%)
Mar 22, 2019 61.82 61.82 61.82 61.82 322 -1.13(-1.80%)
Mar 21, 2019 62.44 62.95 62.44 62.95 5,461 +0.67(+1.08%)
Mar 20, 2019 62.56 62.56 62.28 62.28 272 -0.13(-0.21%)
Mar 19, 2019 62.71 62.71 62.41 62.41 13,254 -0.04(-0.06%)
Mar 18, 2019 62.36 62.45 62.36 62.45 2,632 +0.25(+0.41%)
Mar 15, 2019 62.19 62.19 62.19 62.19 107 +0.31(+0.51%)
Mar 14, 2019 61.89 61.89 61.88 61.88 776 +0.01(+0.01%)
Mar 13, 2019 61.81 61.87 61.80 61.87 19,075 +0.47(+0.77%)
Mar 12, 2019 61.60 61.60 61.40 61.40 466 +0.20(+0.32%)
Mar 11, 2019 60.82 61.21 60.82 61.21 599 +0.91(+1.50%)
Mar 08, 2019 59.92 60.30 59.91 60.30 6,249 -0.12(-0.20%)
Mar 07, 2019 60.42 60.42 60.42 60.42 0 -0.53(-0.87%)
Mar 06, 2019 61.00 61.00 60.88 60.95 448 -0.39(-0.63%)
Mar 05, 2019 61.31 61.46 61.31 61.34 1,790 -0.07(-0.12%)
Mar 04, 2019 61.98 61.98 61.41 61.41 15,943 -0.24(-0.40%)
Mar 01, 2019 61.75 61.75 61.63 61.65 1,077 +0.42(+0.68%)
Feb 28, 2019 61.41 61.41 61.24 61.24 516 -0.22(-0.36%)
Feb 27, 2019 61.33 61.46 61.33 61.46 2,973 +0.04(+0.06%)
Feb 26, 2019 61.49 61.49 61.42 61.42 396 +0.02(+0.03%)
Feb 25, 2019 61.74 61.74 61.40 61.40 371 +0.13(+0.21%)
Feb 22, 2019 61.27 61.27 61.27 61.27 215 +0.44(+0.73%)
Feb 21, 2019 60.83 60.83 60.83 60.83 141 -0.15(-0.25%)
Feb 20, 2019 60.98 61.05 60.88 60.98 4,270 +0.01(+0.02%)
Feb 19, 2019 60.56 61.05 60.56 60.97 8,807 +0.19(+0.31%)
Feb 15, 2019 60.72 60.78 60.72 60.78 1,616 +0.64(+1.06%)
Feb 14, 2019 60.15 60.19 59.98 60.14 12,047 -0.20(-0.33%)
Feb 13, 2019 60.45 60.45 60.34 60.34 177 +0.19(+0.32%)
Feb 12, 2019 59.98 60.26 59.98 60.15 2,948 +0.72(+1.20%)
Feb 11, 2019 59.43 59.43 59.43 59.43 317 +0.14(+0.23%)
Feb 08, 2019 59.15 59.32 58.97 59.30 22,411 -0.01(-0.02%)
Feb 07, 2019 59.55 59.67 59.04 59.30 3,922 -0.67(-1.11%)
Feb 06, 2019 60.07 60.07 59.95 59.97 6,323 -0.12(-0.20%)
Feb 05, 2019 60.07 60.09 60.07 60.09 400 +0.30(+0.50%)
Feb 04, 2019 59.79 59.79 59.79 59.79 0 +0.36(+0.61%)
Feb 01, 2019 59.66 59.66 59.43 59.43 2,478 -0.01(-0.02%)
Jan 31, 2019 59.05 59.44 59.05 59.44 2,611 +0.63(+1.07%)
Jan 30, 2019 58.41 58.82 58.38 58.82 1,533 +0.98(+1.69%)
Jan 29, 2019 58.01 58.12 57.82 57.84 6,191 -0.17(-0.29%)
Jan 28, 2019 57.79 58.01 57.79 58.01 5,582 -0.51(-0.87%)
Jan 25, 2019 58.76 58.76 58.52 58.52 1,077 +0.40(+0.69%)
Jan 24, 2019 58.14 58.17 57.90 58.12 4,302 +0.00(+0.00%)
Jan 23, 2019 58.46 58.46 58.08 58.12 1,711 +0.15(+0.26%)
Jan 22, 2019 58.37 58.37 57.75 57.97 18,748 -0.83(-1.40%)
Jan 18, 2019 58.55 58.84 58.55 58.79 2,801 +0.69(+1.18%)
Jan 17, 2019 57.76 58.11 57.76 58.11 1,380 +0.35(+0.61%)
Jan 16, 2019 57.76 57.76 57.76 57.76 161 +0.24(+0.41%)
Jan 15, 2019 57.52 57.52 57.49 57.52 1,175 +0.64(+1.13%)
Jan 14, 2019 56.95 56.95 56.88 56.88 162 -0.31(-0.55%)
Jan 11, 2019 57.08 57.19 56.95 57.19 1,508 -0.06(-0.10%)
Jan 10, 2019 56.77 57.24 56.77 57.24 3,597 +0.24(+0.42%)
Jan 09, 2019 57.03 57.03 56.94 57.00 2,751 +0.26(+0.46%)
Jan 08, 2019 56.79 56.88 56.28 56.74 7,794 +0.35(+0.61%)
Jan 07, 2019 55.86 56.47 55.86 56.40 1,395 +0.51(+0.91%)
Jan 04, 2019 55.22 55.89 55.22 55.89 14,330 +1.94(+3.60%)
Jan 03, 2019 54.63 54.88 53.95 53.95 5,640 -1.48(-2.67%)
Jan 02, 2019 54.89 55.59 54.87 55.43 1,905 +0.32(+0.58%)
Dec 31, 2018 55.07 55.22 55.03 55.11 4,956 +0.31(+0.56%)
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.