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

Flexshares US ESG Impact Index (NQ: ESG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 64.75 65.17 64.67 65.17 6,355 +0.83(+1.30%)
Nov 29, 2018 64.57 64.59 64.33 64.33 2,173 +1.08(+1.70%)
Nov 28, 2018 63.25 63.25 63.25 152 +0.00(+0.00%)
Nov 27, 2018 62.89 63.25 62.89 63.25 4,442 +0.30(+0.47%)
Nov 26, 2018 62.96 62.96 62.96 62.96 117 +0.57(+0.91%)
Nov 23, 2018 62.13 62.39 62.13 62.39 605 -0.31(-0.50%)
Nov 21, 2018 62.70 62.70 62.70 0 +0.35(+0.56%)
Nov 20, 2018 62.58 62.58 62.11 62.35 58,266 -1.02(-1.60%)
Nov 19, 2018 63.35 63.37 63.35 63.37 1,054 -1.19(-1.85%)
Nov 16, 2018 64.34 64.56 64.22 64.56 3,127 +1.15(+1.81%)
Nov 15, 2018 63.41 63.41 63.41 63.41 135 -0.46(-0.73%)
Nov 14, 2018 63.88 63.88 63.88 63.88 289 -0.46(-0.72%)
Nov 13, 2018 64.34 64.34 64.34 64.34 133 -0.41(-0.63%)
Nov 12, 2018 64.75 64.75 64.75 64.75 433 -0.55(-0.83%)
Nov 09, 2018 65.14 65.30 65.14 65.30 605 -0.54(-0.81%)
Nov 08, 2018 66.10 66.10 65.83 65.83 2,230 -0.23(-0.35%)
Nov 07, 2018 65.42 66.06 65.42 66.06 2,348 +1.73(+2.70%)
Nov 06, 2018 64.32 64.32 64.32 14 +0.00(+0.00%)
Nov 05, 2018 64.04 64.32 63.93 64.32 4,363 +0.31(+0.49%)
Nov 02, 2018 64.59 64.59 63.61 64.01 1,109 -0.26(-0.41%)
Nov 01, 2018 64.28 64.28 64.28 64.28 135 -0.06(-0.09%)
Oct 31, 2018 64.15 64.34 64.15 64.33 3,467 +1.44(+2.29%)
Oct 30, 2018 62.42 62.89 62.13 62.89 2,359 +1.17(+1.89%)
Oct 29, 2018 62.55 62.55 61.73 61.73 3,312 -0.38(-0.61%)
Oct 26, 2018 62.61 62.76 62.10 62.10 2,017 -1.18(-1.86%)
Oct 25, 2018 63.28 63.28 63.28 63.28 1,008 -1.22(-1.89%)
Oct 24, 2018 64.50 64.50 64.50 198 +0.00(+0.00%)
Oct 23, 2018 63.99 64.50 63.59 64.50 5,307 -0.38(-0.58%)
Oct 22, 2018 64.88 64.88 64.88 48 +0.00(+0.00%)
Oct 19, 2018 65.56 65.56 64.88 64.88 3,833 +0.04(+0.06%)
Oct 18, 2018 65.08 65.08 64.84 64.84 788 -1.07(-1.62%)
Oct 17, 2018 66.11 66.11 65.91 65.91 1,082 -0.04(-0.06%)
Oct 16, 2018 65.51 65.94 65.51 65.94 1,757 +0.82(+1.26%)
Oct 15, 2018 65.13 65.13 65.13 149 +0.00(+0.00%)
Oct 12, 2018 65.13 65.13 65.13 65.13 302 +1.14(+1.78%)
Oct 11, 2018 65.11 65.11 63.99 63.99 728 -1.78(-2.70%)
Oct 10, 2018 66.79 66.79 65.64 65.76 1,715 -1.89(-2.79%)
Oct 09, 2018 67.68 67.68 67.65 67.65 1,570 -0.10(-0.15%)
Oct 08, 2018 67.52 67.75 67.52 67.75 382 +0.23(+0.34%)
Oct 05, 2018 67.53 67.53 67.53 67.53 1,008 -0.80(-1.18%)
Oct 04, 2018 68.40 68.40 68.16 68.33 585 -0.59(-0.85%)
Oct 03, 2018 68.95 68.95 68.92 68.92 1,804 +0.04(+0.06%)
Oct 01, 2018 68.87 68.87 68.87 0 +0.41(+0.60%)
Sep 28, 2018 68.46 68.46 68.46 13 +0.00(+0.00%)
Sep 27, 2018 68.46 68.46 68.46 29 +0.00(+0.00%)
Sep 26, 2018 68.46 68.46 68.46 68.46 260 +0.02(+0.04%)
Sep 25, 2018 68.47 68.48 68.44 68.44 6,345 -0.02(-0.03%)
Sep 24, 2018 68.55 68.55 68.42 68.46 17,743 -0.10(-0.14%)
Sep 21, 2018 68.79 68.79 68.56 68.56 5,774 +0.58(+0.85%)
Sep 20, 2018 67.98 67.98 67.98 143 +0.00(+0.00%)
Sep 19, 2018 67.84 68.02 67.84 67.98 1,560 +0.01(+0.01%)
Sep 18, 2018 67.78 67.98 67.78 67.97 2,072 -0.05(-0.07%)
Sep 17, 2018 68.02 68.02 68.02 29 +0.00(+0.00%)
Sep 14, 2018 68.15 68.15 68.02 68.02 1,722 +0.10(+0.15%)
Sep 13, 2018 67.92 67.92 67.92 67.92 260 +0.25(+0.36%)
Sep 12, 2018 67.67 67.67 67.67 5 +0.00(+0.00%)
Sep 11, 2018 67.65 67.67 67.65 67.67 566 +0.36(+0.53%)
Sep 10, 2018 67.32 67.32 67.32 67.32 782 +0.07(+0.10%)
Sep 07, 2018 67.10 67.37 67.10 67.25 709 -0.32(-0.47%)
Sep 05, 2018 67.57 67.57 67.57 0 -0.31(-0.46%)
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.