Flexshares US ESG Impact Index (NY: ESG )

99.33 -0.70 (-0.70%)
Official Closing Price Updated: 6:30 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 99.25 99.33 99.25 99.33 725 -0.70(-0.70%)
Feb 03, 2023 99.52 101.14 99.52 100.03 10,025 -1.04(-1.03%)
Feb 02, 2023 101.07 101.08 100.91 101.08 1,092 +1.70(+1.71%)
Feb 01, 2023 97.98 100.08 97.65 99.38 3,352 +1.14(+1.16%)
Jan 31, 2023 97.30 98.24 97.30 98.24 451 +1.31(+1.35%)
Jan 30, 2023 97.68 97.68 96.93 96.93 3,790 -1.44(-1.47%)
Jan 27, 2023 98.07 98.59 98.07 98.37 1,597 +0.37(+0.37%)
Jan 26, 2023 97.25 98.00 97.25 98.00 2,763 +1.25(+1.29%)
Jan 25, 2023 95.64 96.75 95.64 96.75 1,782 -0.02(-0.02%)
Jan 24, 2023 96.77 96.82 96.77 96.77 863 -0.16(-0.17%)
Jan 23, 2023 96.24 97.21 96.24 96.93 4,280 +1.21(+1.26%)
Jan 20, 2023 94.78 95.73 94.78 95.73 1,441 +1.71(+1.82%)
Jan 19, 2023 93.94 94.01 93.79 94.01 1,585 -0.60(-0.64%)
Jan 18, 2023 96.10 96.50 94.62 94.62 28,319 -1.26(-1.32%)
Jan 17, 2023 96.32 96.45 95.82 95.88 5,075 -0.54(-0.56%)
Jan 13, 2023 95.22 96.42 95.22 96.42 3,926 +0.24(+0.25%)
Jan 12, 2023 95.83 96.18 95.71 96.18 3,311 +0.76(+0.80%)
Jan 11, 2023 94.75 95.42 94.75 95.42 1,590 +1.25(+1.33%)
Jan 10, 2023 93.08 94.17 93.08 94.17 1,359 +0.78(+0.84%)
Jan 09, 2023 94.81 94.81 93.38 93.38 4,057 -0.16(-0.17%)
Jan 06, 2023 91.55 93.54 91.45 93.54 2,635 +2.07(+2.27%)
Jan 05, 2023 92.23 92.23 91.30 91.47 2,259 -0.82(-0.89%)
Jan 04, 2023 92.23 92.38 92.02 92.29 2,432 +0.59(+0.64%)
Jan 03, 2023 91.72 91.96 91.12 91.70 4,238 -0.13(-0.14%)
Dec 30, 2022 91.28 91.83 91.27 91.83 2,185 -0.26(-0.28%)
Dec 29, 2022 91.88 92.08 91.88 92.08 6,607 +1.65(+1.82%)
Dec 28, 2022 91.15 91.71 90.43 90.43 12,035 -1.02(-1.11%)
Dec 27, 2022 91.90 91.90 91.16 91.45 7,143 -0.34(-0.37%)
Dec 23, 2022 91.40 91.78 91.40 91.78 2,935 +0.59(+0.65%)
Dec 22, 2022 91.53 91.53 90.03 91.19 8,967 -1.44(-1.55%)
Dec 21, 2022 92.39 93.03 92.38 92.63 16,008 +1.28(+1.40%)
Dec 20, 2022 91.34 91.66 91.34 91.35 2,402 +0.24(+0.26%)
Dec 19, 2022 91.36 91.37 90.66 91.11 2,104 -1.01(-1.10%)
Dec 16, 2022 92.27 92.29 91.56 92.13 5,411 -1.26(-1.34%)
Dec 15, 2022 93.33 93.74 93.00 93.38 49,606 -2.55(-2.66%)
Dec 14, 2022 96.80 97.02 95.37 95.94 8,379 -0.50(-0.52%)
Dec 13, 2022 98.00 98.28 95.95 96.44 14,108 +0.88(+0.92%)
Dec 12, 2022 94.74 95.55 94.28 95.55 20,640 +1.18(+1.25%)
Dec 09, 2022 95.12 95.12 94.38 94.38 1,339 -0.73(-0.76%)
Dec 08, 2022 95.31 95.31 94.86 95.10 1,146 +0.71(+0.75%)
Dec 07, 2022 94.55 94.57 94.25 94.40 2,914 -0.11(-0.12%)
Dec 06, 2022 95.58 95.99 94.14 94.50 8,401 -1.50(-1.56%)
Dec 05, 2022 97.38 97.38 95.76 96.01 2,822 -1.82(-1.86%)
Dec 02, 2022 96.98 97.83 96.98 97.83 9,293 -0.29(-0.29%)
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.