Indicators

Flexshares US ESG Impact Index (NY: ESG )

135.50 -0.06 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	123.03	123.54	123.03	123.54	3,217	+0.66(+0.54%)
Feb 28, 2024	122.71	122.94	122.71	122.87	1,252	-0.08(-0.07%)
Feb 27, 2024	122.84	122.95	122.73	122.95	1,888	+0.06(+0.05%)
Feb 26, 2024	123.09	123.09	122.89	122.89	1,969	-0.23(-0.19%)
Feb 23, 2024	123.39	123.39	123.00	123.12	1,467	+0.04(+0.03%)
Feb 22, 2024	122.46	123.09	122.46	123.09	3,205	+2.17(+1.79%)
Feb 21, 2024	120.48	120.92	120.37	120.92	883	+0.20(+0.16%)
Feb 20, 2024	120.84	120.88	120.55	120.73	1,728	-0.67(-0.55%)
Feb 16, 2024	122.02	122.02	121.39	121.39	4,343	-0.57(-0.47%)
Feb 15, 2024	121.00	121.97	121.00	121.97	1,726	+1.21(+1.00%)
Feb 14, 2024	120.40	120.76	120.22	120.76	1,517	+1.18(+0.99%)
Feb 13, 2024	120.02	120.02	119.34	119.58	3,030	-1.62(-1.34%)
Feb 12, 2024	121.34	121.71	121.20	121.20	1,964	-0.11(-0.09%)
Feb 09, 2024	121.23	121.38	121.19	121.32	3,357	+0.47(+0.39%)
Feb 08, 2024	120.67	120.96	120.67	120.85	3,970	+0.14(+0.12%)
Feb 07, 2024	120.38	120.79	120.38	120.71	3,227	+0.97(+0.81%)
Feb 06, 2024	119.48	119.74	119.48	119.74	727	+0.15(+0.12%)
Feb 05, 2024	119.59	119.59	119.59	119.59	382	-0.87(-0.72%)
Feb 02, 2024	119.33	120.46	119.33	120.46	1,212	+2.19(+1.85%)

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.