Flexshares US ESG Impact Index (NY: ESG )

79.57 +1.21 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 78.29 79.57 78.29 79.57 2,600 +1.21(+1.54%)
Sep 24, 2020 77.44 78.74 77.41 78.36 5,396 +0.27(+0.35%)
Sep 23, 2020 80.38 80.38 78.09 78.09 3,271 -2.08(-2.60%)
Sep 22, 2020 80.17 80.17 80.17 80.17 203 +0.80(+1.00%)
Sep 21, 2020 78.72 79.37 78.42 79.37 6,064 -1.04(-1.30%)
Sep 18, 2020 81.38 81.42 79.99 80.42 6,100 -1.16(-1.42%)
Sep 17, 2020 81.06 81.58 80.83 81.58 4,184 -0.71(-0.87%)
Sep 16, 2020 82.68 83.07 82.29 82.29 1,724 -0.39(-0.47%)
Sep 15, 2020 83.13 83.13 82.68 82.68 2,391 +0.39(+0.48%)
Sep 14, 2020 82.28 82.57 82.07 82.29 3,932 +1.20(+1.48%)
Sep 11, 2020 81.82 81.82 80.32 81.09 2,700 -0.12(-0.15%)
Sep 10, 2020 83.22 83.22 81.21 81.21 2,171 -1.46(-1.76%)
Sep 09, 2020 81.97 82.87 81.97 82.67 5,088 +1.85(+2.29%)
Sep 08, 2020 81.45 81.78 80.77 80.81 3,002 -2.75(-3.29%)
Sep 04, 2020 84.41 84.41 81.95 83.56 2,900 -0.58(-0.69%)
Sep 03, 2020 86.52 86.53 84.00 84.14 5,875 -3.15(-3.61%)
Sep 02, 2020 86.36 87.32 86.16 87.30 9,549 +1.43(+1.66%)
Sep 01, 2020 85.76 85.88 85.66 85.87 1,263 +0.19(+0.22%)
Aug 31, 2020 85.58 85.72 85.44 85.68 4,184 +0.08(+0.10%)
Aug 28, 2020 85.03 85.68 85.01 85.60 6,600 +0.64(+0.75%)
Aug 27, 2020 84.72 84.96 84.72 84.96 1,604 +0.17(+0.20%)
Aug 26, 2020 84.50 84.79 84.48 84.79 1,125 +1.08(+1.29%)
Aug 25, 2020 83.35 83.72 83.32 83.72 2,097 +0.44(+0.52%)
Aug 24, 2020 83.09 83.35 83.04 83.28 5,639 +0.70(+0.85%)
Aug 21, 2020 82.42 82.59 82.34 82.58 27,100 +0.31(+0.37%)
Aug 20, 2020 81.54 82.28 81.54 82.27 2,156 +0.44(+0.54%)
Aug 19, 2020 82.42 82.45 81.83 81.83 5,668 -0.30(-0.37%)
Aug 18, 2020 82.19 82.24 81.81 82.13 5,316 +0.20(+0.25%)
Aug 17, 2020 83.85 83.85 81.83 81.93 5,311 +0.46(+0.56%)
Aug 14, 2020 81.40 81.62 81.33 81.47 9,900 -0.05(-0.06%)
Aug 13, 2020 81.72 81.84 81.52 81.52 2,604 -0.12(-0.14%)
Aug 12, 2020 81.17 81.79 81.17 81.64 4,093 +1.32(+1.65%)
Aug 11, 2020 81.17 81.52 80.32 80.32 10,324 -0.76(-0.94%)
Aug 10, 2020 81.00 81.08 80.86 81.08 7,700 +0.23(+0.29%)
Aug 07, 2020 80.72 80.96 80.43 80.85 2,700 -0.02(-0.03%)
Aug 06, 2020 80.44 80.87 80.44 80.87 1,105 +0.60(+0.75%)
Aug 05, 2020 80.27 80.28 80.00 80.26 1,706 +0.63(+0.79%)
Aug 04, 2020 79.25 79.64 79.25 79.64 1,598 +0.19(+0.23%)
Aug 03, 2020 79.51 79.54 79.40 79.45 1,618 +0.78(+0.99%)
Jul 31, 2020 78.43 78.67 77.95 78.67 4,500 +0.54(+0.69%)
Jul 30, 2020 78.13 78.13 78.13 78.13 512 -0.27(-0.34%)
Jul 29, 2020 78.03 78.46 78.03 78.40 5,681 +0.84(+1.08%)
Jul 28, 2020 78.11 78.25 77.55 77.55 9,297 -0.58(-0.74%)
Jul 27, 2020 77.51 78.14 77.51 78.14 1,172 +0.75(+0.97%)
Jul 24, 2020 77.53 77.62 77.09 77.39 2,500 -0.88(-1.13%)
Jul 23, 2020 79.10 79.10 77.83 78.27 3,322 -0.95(-1.20%)
Jul 22, 2020 78.93 79.22 78.71 79.22 3,727 +0.44(+0.56%)
Jul 21, 2020 79.27 79.27 78.77 78.77 4,778 -0.12(-0.15%)
Jul 20, 2020 77.75 78.90 77.75 78.89 3,663 +0.93(+1.20%)
Jul 17, 2020 78.40 78.40 77.78 77.96 6,700 +0.19(+0.25%)
Jul 16, 2020 77.28 77.76 77.28 77.76 2,441 -0.29(-0.37%)
Jul 15, 2020 78.51 78.51 77.52 78.05 4,896 +0.52(+0.67%)
Jul 14, 2020 75.97 77.53 75.97 77.53 1,470 +0.95(+1.24%)
Jul 13, 2020 77.93 78.53 76.57 76.57 4,478 -0.79(-1.02%)
Jul 10, 2020 76.66 77.36 76.66 77.36 3,000 +0.99(+1.29%)
Jul 09, 2020 76.18 76.37 76.12 76.37 1,158 -0.34(-0.45%)
Jul 08, 2020 76.63 76.72 76.22 76.72 3,898 +0.61(+0.80%)
Jul 07, 2020 76.88 76.88 76.11 76.11 1,026 -0.79(-1.02%)
Jul 06, 2020 76.52 76.90 76.52 76.90 585 +1.19(+1.57%)
Jul 02, 2020 76.00 76.00 75.71 75.71 1,000 +0.48(+0.63%)
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.