Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

143.68 +0.78 (+0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 143.68 143.68 143.68 143.68 688 +0.78(+0.54%)
Dec 05, 2024 142.97 143.16 142.91 142.91 2,250 -0.07(-0.05%)
Dec 04, 2024 142.74 142.97 142.74 142.97 470 +0.50(+0.35%)
Dec 03, 2024 142.44 142.47 142.38 142.47 1,236 -0.09(-0.06%)
Dec 02, 2024 142.33 142.60 142.33 142.56 4,328 +0.49(+0.34%)
Nov 29, 2024 142.07 142.07 142.07 142.07 182 +0.75(+0.53%)
Nov 27, 2024 141.61 141.61 141.32 141.32 454 -0.57(-0.40%)
Nov 26, 2024 141.55 141.89 141.19 141.89 649 +0.73(+0.52%)
Nov 25, 2024 141.00 141.44 140.99 141.16 4,682 +0.95(+0.68%)
Nov 22, 2024 139.39 140.22 139.39 140.22 3,980 +0.97(+0.70%)
Nov 21, 2024 138.43 139.35 138.04 139.25 1,573 +1.16(+0.84%)
Nov 20, 2024 137.77 138.09 137.25 138.09 2,097 +0.06(+0.04%)
Nov 19, 2024 137.97 138.03 137.97 138.03 1,149 +0.01(+0.01%)
Nov 18, 2024 137.77 138.24 137.77 138.02 2,820 +0.68(+0.49%)
Nov 15, 2024 137.41 137.41 137.16 137.34 3,734 -1.53(-1.10%)
Nov 14, 2024 138.91 138.91 138.74 138.87 4,362 -0.89(-0.64%)
Nov 13, 2024 140.07 140.07 139.76 139.76 5,609 +0.31(+0.22%)
Nov 12, 2024 139.61 139.61 139.44 139.45 3,049 -0.68(-0.49%)
Nov 11, 2024 140.37 140.37 140.05 140.13 2,686 +0.37(+0.26%)
Nov 08, 2024 140.07 140.07 139.76 139.76 1,920 +0.78(+0.56%)
Nov 07, 2024 138.25 138.98 138.25 138.98 4,118 +0.90(+0.65%)
Nov 06, 2024 136.43 138.08 136.43 138.07 5,838 +3.36(+2.50%)
Nov 05, 2024 134.71 134.71 134.71 134.71 445 +1.50(+1.13%)
Nov 04, 2024 133.31 133.63 133.14 133.21 703 -0.60(-0.45%)
Nov 01, 2024 134.65 134.65 133.82 133.82 4,233 +0.40(+0.30%)
Oct 31, 2024 133.61 133.73 133.42 133.42 411 -2.13(-1.57%)
Oct 30, 2024 135.55 135.55 135.55 135.55 458 -0.68(-0.50%)
Oct 29, 2024 136.25 136.32 136.23 136.23 1,117 +0.09(+0.07%)
Oct 28, 2024 136.16 136.29 136.14 136.14 11,305 +0.55(+0.40%)
Oct 25, 2024 136.56 136.57 135.59 135.59 339 -0.30(-0.22%)
Oct 24, 2024 135.89 135.89 135.89 135.89 283 +0.44(+0.32%)
Oct 23, 2024 135.66 135.66 135.36 135.45 2,010 -1.22(-0.89%)
Oct 22, 2024 136.10 136.67 136.06 136.67 5,331 +0.22(+0.16%)
Oct 21, 2024 136.72 136.72 136.21 136.46 2,576 -0.93(-0.67%)
Oct 18, 2024 137.26 137.38 137.26 137.38 1,085 +0.23(+0.17%)
Oct 17, 2024 137.17 137.17 137.15 137.15 614 -0.04(-0.03%)
Oct 16, 2024 137.26 137.26 137.19 137.19 446 +0.46(+0.34%)
Oct 15, 2024 137.48 137.48 136.74 136.74 892 -0.91(-0.66%)
Oct 14, 2024 137.58 137.69 137.58 137.65 3,574 +0.84(+0.62%)
Oct 11, 2024 136.62 136.81 136.62 136.81 521 +1.00(+0.74%)
Oct 10, 2024 135.70 136.01 135.69 135.80 3,777 -0.58(-0.42%)
Oct 09, 2024 135.76 136.38 135.76 136.38 6,060 +1.08(+0.80%)
Oct 08, 2024 134.86 135.30 134.86 135.30 19,237 +1.13(+0.84%)
Oct 07, 2024 135.34 135.34 134.17 134.17 284 -1.46(-1.08%)
Oct 04, 2024 135.27 135.63 135.27 135.63 15,126 +1.35(+1.00%)
Oct 03, 2024 134.05 134.28 134.05 134.28 597 -0.55(-0.41%)
Oct 02, 2024 134.87 134.87 134.82 134.83 2,983 -0.10(-0.07%)
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.