Skip to main content

Flexshares US ESG Impact Index (NY: ESG )

134.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 136.10 136.10 134.54 134.93 2,505 -0.92(-0.68%)
Sep 30, 2024 135.12 135.85 135.12 135.85 9,949 +0.35(+0.26%)
Sep 27, 2024 135.69 135.69 135.50 135.50 480 -0.06(-0.05%)
Sep 26, 2024 135.72 135.72 135.56 135.56 970 +0.56(+0.41%)
Sep 25, 2024 135.24 135.24 135.01 135.01 21,456 -0.30(-0.22%)
Sep 24, 2024 135.20 135.38 134.97 135.31 31,497 -0.05(-0.04%)
Sep 23, 2024 135.08 135.36 135.08 135.36 1,734 +0.58(+0.43%)
Sep 20, 2024 134.30 134.78 134.30 134.78 1,405 -0.54(-0.40%)
Sep 19, 2024 135.52 135.52 135.21 135.32 1,305 +1.93(+1.45%)
Sep 18, 2024 133.35 134.00 133.35 133.39 4,564 -0.12(-0.09%)
Sep 17, 2024 133.60 134.06 133.21 133.51 10,814 -0.01(-0.01%)
Sep 16, 2024 133.07 133.53 133.07 133.53 6,724 +0.54(+0.41%)
Sep 13, 2024 132.74 132.99 132.74 132.99 43,923 +0.73(+0.55%)
Sep 12, 2024 132.10 132.26 132.10 132.26 16,110 +0.96(+0.73%)
Sep 11, 2024 130.65 131.30 130.64 131.30 1,081 +0.66(+0.51%)
Sep 10, 2024 130.56 130.64 130.56 130.64 2,283 +0.48(+0.37%)
Sep 09, 2024 130.02 130.45 130.02 130.16 1,283 +1.31(+1.02%)
Sep 06, 2024 128.96 129.04 128.85 128.85 5,660 -2.10(-1.60%)
Sep 05, 2024 131.83 131.83 130.78 130.95 2,743 -0.61(-0.47%)
Sep 04, 2024 131.30 131.74 131.28 131.56 2,413 +0.16(+0.13%)
Sep 03, 2024 132.99 132.99 131.40 131.40 775 -2.07(-1.55%)
Aug 30, 2024 133.47 133.47 133.47 133.47 280 +1.52(+1.15%)
Aug 29, 2024 132.11 132.71 131.95 131.95 1,603 +0.44(+0.34%)
Aug 28, 2024 132.06 132.07 130.97 131.51 1,143 -0.63(-0.48%)
Aug 27, 2024 132.14 132.14 132.14 132.14 350 +0.15(+0.11%)
Aug 26, 2024 132.34 132.34 131.99 131.99 536 -0.42(-0.32%)
Aug 23, 2024 131.62 132.41 131.62 132.41 325 +1.36(+1.03%)
Aug 22, 2024 132.44 132.44 131.05 131.05 5,669 -1.07(-0.81%)
Aug 21, 2024 131.61 132.12 131.61 132.12 1,539 +0.67(+0.51%)
Aug 20, 2024 131.23 131.51 131.23 131.46 9,188 +0.00(+0.00%)
Aug 19, 2024 130.44 131.46 130.44 131.46 1,191 +0.84(+0.65%)
Aug 16, 2024 130.57 130.64 130.57 130.61 485 +0.21(+0.16%)
Aug 15, 2024 130.44 130.50 130.40 130.40 1,128 +2.05(+1.60%)
Aug 14, 2024 128.03 128.35 128.03 128.35 574 +0.44(+0.34%)
Aug 13, 2024 126.86 127.91 126.64 127.91 8,414 +2.00(+1.59%)
Aug 12, 2024 126.23 126.23 125.90 125.91 1,123 -0.45(-0.36%)
Aug 09, 2024 125.43 126.38 125.43 126.36 21,682 +0.84(+0.67%)
Aug 08, 2024 124.29 125.53 124.29 125.52 6,321 +2.59(+2.11%)
Aug 07, 2024 125.06 125.43 122.93 122.93 9,379 -0.88(-0.71%)
Aug 06, 2024 124.57 124.57 123.82 123.82 818 +1.42(+1.16%)
Aug 05, 2024 122.77 122.77 122.40 122.40 1,815 -3.50(-2.78%)
Aug 02, 2024 126.43 126.47 125.59 125.90 478 -2.63(-2.05%)
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.