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

Flexshares US ESG Impact Index (NY: ESG )

135.50 -0.06 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 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 (%)
Aug 31, 2023 108.74 109.22 108.74 108.90 3,168 +0.09(+0.08%)
Aug 30, 2023 108.63 108.93 108.63 108.82 43,692 +0.32(+0.29%)
Aug 29, 2023 107.18 108.56 107.18 108.50 8,030 +1.57(+1.47%)
Aug 28, 2023 106.78 106.93 106.78 106.93 733 +0.59(+0.55%)
Aug 25, 2023 106.34 106.34 106.34 106.34 564 +0.75(+0.71%)
Aug 24, 2023 106.25 106.33 105.59 105.59 2,796 -1.23(-1.15%)
Aug 23, 2023 106.38 106.90 106.34 106.83 4,972 +1.02(+0.96%)
Aug 22, 2023 105.95 106.12 105.70 105.81 5,779 -0.42(-0.40%)
Aug 21, 2023 105.35 106.23 105.35 106.23 708 +0.83(+0.79%)
Aug 18, 2023 105.29 105.40 105.11 105.40 1,216 -0.16(-0.16%)
Aug 17, 2023 106.35 106.35 105.57 105.57 802 -0.77(-0.73%)
Aug 16, 2023 106.74 106.85 106.34 106.34 685 -0.92(-0.86%)
Aug 15, 2023 107.59 107.65 107.26 107.26 4,667 -1.19(-1.10%)
Aug 14, 2023 107.49 108.45 107.49 108.45 3,372 +0.57(+0.52%)
Aug 11, 2023 107.89 107.89 107.89 107.89 112 -0.13(-0.12%)
Aug 10, 2023 108.02 108.02 108.02 108.02 259 +0.13(+0.12%)
Aug 09, 2023 108.23 108.23 107.89 107.89 1,497 -0.83(-0.76%)
Aug 08, 2023 108.23 108.72 108.23 108.72 343 -0.37(-0.34%)
Aug 07, 2023 109.08 109.08 109.08 109.08 273 +1.04(+0.97%)
Aug 04, 2023 108.99 109.39 108.04 108.04 3,261 -0.50(-0.46%)
Aug 03, 2023 108.57 108.57 108.54 108.54 538 -0.02(-0.01%)
Aug 02, 2023 108.45 108.56 108.36 108.56 1,598 -1.41(-1.28%)
Aug 01, 2023 110.34 110.34 109.86 109.97 1,116 -0.25(-0.22%)
Jul 31, 2023 110.32 110.32 110.18 110.21 763 +0.07(+0.07%)
Jul 28, 2023 109.95 110.14 109.94 110.14 3,839 +1.23(+1.13%)
Jul 27, 2023 108.91 108.91 108.91 108.91 1,541 -0.51(-0.47%)
Jul 26, 2023 109.31 109.83 109.31 109.42 2,861 -0.20(-0.18%)
Jul 25, 2023 109.62 109.84 109.43 109.62 3,303 +0.33(+0.30%)
Jul 24, 2023 108.79 109.49 108.79 109.29 4,974 +0.40(+0.37%)
Jul 21, 2023 108.99 109.18 108.89 108.89 3,192 +0.09(+0.08%)
Jul 20, 2023 109.61 109.61 108.80 108.80 2,791 -0.90(-0.82%)
Jul 19, 2023 109.84 109.92 109.57 109.70 3,249 +0.40(+0.36%)
Jul 18, 2023 108.88 109.39 108.88 109.30 4,112 +0.77(+0.71%)
Jul 17, 2023 108.32 108.67 108.31 108.54 5,474 +0.55(+0.51%)
Jul 14, 2023 108.32 108.32 107.92 107.99 5,828 -0.16(-0.14%)
Jul 13, 2023 108.03 108.17 107.82 108.14 1,873 +0.89(+0.83%)
Jul 12, 2023 107.49 107.58 107.10 107.25 4,276 +0.75(+0.70%)
Jul 11, 2023 105.96 106.51 105.96 106.51 2,721 +0.92(+0.87%)
Jul 10, 2023 105.59 105.59 105.59 105.59 456 +0.02(+0.02%)
Jul 07, 2023 105.85 106.32 105.56 105.56 627 -0.31(-0.29%)
Jul 06, 2023 105.81 105.88 105.81 105.88 414 -1.04(-0.97%)
Jul 05, 2023 106.25 106.93 106.25 106.91 909 -0.07(-0.07%)
Jul 03, 2023 106.93 106.98 106.93 106.98 429 +0.16(+0.15%)
Jun 30, 2023 105.94 106.82 105.94 106.82 397 +1.46(+1.38%)
Jun 29, 2023 105.30 105.56 105.11 105.37 1,401 +0.45(+0.43%)
Jun 28, 2023 104.94 104.94 104.84 104.91 2,406 -0.14(-0.13%)
Jun 27, 2023 104.20 105.07 104.20 105.05 3,362 +1.14(+1.10%)
Jun 26, 2023 104.19 104.19 103.91 103.91 1,128 -0.60(-0.57%)
Jun 23, 2023 104.64 104.64 104.50 104.50 1,475 -0.79(-0.75%)
Jun 22, 2023 104.84 105.30 104.84 105.30 973 +0.39(+0.37%)
Jun 21, 2023 105.04 105.27 104.90 104.90 15,283 -0.72(-0.68%)
Jun 20, 2023 105.33 105.62 105.33 105.62 1,878 -0.32(-0.30%)
Jun 16, 2023 106.74 106.74 105.94 105.94 4,135 -0.34(-0.32%)
Jun 15, 2023 105.89 106.49 106.28 2,511 +7.25(+7.32%)
May 08, 2023 98.86 99.03 98.86 99.03 2,334 +0.11(+0.11%)
May 05, 2023 98.68 99.15 98.56 98.93 3,336 +1.70(+1.75%)
May 04, 2023 97.08 97.44 97.08 97.23 1,545 -0.83(-0.84%)
May 03, 2023 98.74 99.09 98.05 98.05 1,680 -0.79(-0.80%)
May 02, 2023 98.23 99.00 98.23 98.84 1,771 -1.01(-1.01%)
May 01, 2023 99.72 100.17 99.72 99.85 3,666 -0.04(-0.04%)
Apr 28, 2023 99.50 99.89 99.50 99.89 2,672 +0.68(+0.68%)
Apr 27, 2023 98.54 99.22 98.54 99.22 825 +2.11(+2.17%)
Apr 26, 2023 97.55 97.59 96.98 97.11 10,048 -0.34(-0.35%)
Apr 25, 2023 98.24 98.24 97.43 97.45 5,444 -1.48(-1.50%)
Apr 24, 2023 99.00 99.00 98.59 98.93 2,947 +0.04(+0.04%)
Apr 21, 2023 98.74 98.91 98.68 98.89 1,850 +0.30(+0.30%)
Apr 20, 2023 98.76 99.07 98.37 98.60 4,315 -0.53(-0.53%)
Apr 19, 2023 99.12 99.12 99.12 99.12 832 -0.19(-0.19%)
Apr 18, 2023 99.37 99.37 99.03 99.31 2,354 +0.06(+0.06%)
Apr 17, 2023 98.90 99.25 98.72 99.25 1,372 +0.24(+0.24%)
Apr 14, 2023 99.21 99.40 98.65 99.02 16,129 +0.10(+0.10%)
Apr 13, 2023 98.51 99.02 98.51 98.92 1,986 +1.37(+1.40%)
Apr 12, 2023 98.46 98.46 97.55 97.55 2,191 -0.47(-0.48%)
Apr 11, 2023 97.97 98.27 97.97 98.03 2,334 +0.09(+0.09%)
Apr 10, 2023 97.09 97.94 97.09 97.94 2,044 +0.02(+0.02%)
Apr 06, 2023 97.26 98.03 97.26 97.92 710 +0.22(+0.22%)
Apr 05, 2023 97.41 97.70 97.25 97.70 4,338 -0.13(-0.14%)
Apr 04, 2023 98.43 98.52 97.62 97.83 2,616 -0.51(-0.52%)
Apr 03, 2023 97.98 98.34 97.98 98.34 2,189 +0.49(+0.50%)
Mar 31, 2023 97.37 97.85 97.37 97.85 784 +1.33(+1.37%)
Mar 30, 2023 96.77 96.77 96.14 96.53 1,195 +0.63(+0.66%)
Mar 29, 2023 95.54 96.03 95.54 95.90 2,887 +1.40(+1.48%)
Mar 28, 2023 94.44 94.49 94.44 94.49 3,285 -0.21(-0.22%)
Mar 27, 2023 94.65 95.03 94.65 94.71 951 +0.44(+0.47%)
Mar 24, 2023 93.64 94.27 93.64 94.27 3,972 +0.14(+0.15%)
Mar 23, 2023 94.50 95.22 93.27 94.12 2,837 +0.15(+0.16%)
Mar 22, 2023 95.44 96.03 93.97 93.97 23,412 -1.35(-1.41%)
Mar 21, 2023 94.67 95.32 94.66 95.32 901 +1.46(+1.56%)
Mar 20, 2023 93.75 93.86 93.56 93.86 1,638 +0.81(+0.87%)
Mar 17, 2023 93.53 93.53 92.88 93.05 1,611 -1.08(-1.15%)
Mar 16, 2023 91.88 94.13 91.88 94.13 8,319 +1.97(+2.14%)
Mar 15, 2023 91.95 92.22 91.94 92.16 2,392 -0.93(-1.00%)
Mar 14, 2023 92.58 93.09 92.58 93.09 2,638 +1.53(+1.67%)
Mar 13, 2023 90.50 92.34 90.50 91.56 7,479 -0.12(-0.13%)
Mar 10, 2023 92.70 92.70 91.44 91.68 47,703 -1.42(-1.53%)
Mar 09, 2023 95.20 95.20 93.04 93.10 5,625 -1.65(-1.75%)
Mar 08, 2023 94.19 94.75 94.19 94.75 4,091 +0.11(+0.11%)
Mar 07, 2023 95.35 95.39 94.65 94.65 46,863 -1.56(-1.62%)
Mar 06, 2023 96.54 96.55 96.21 96.21 549 +0.11(+0.12%)
Mar 03, 2023 95.77 96.22 95.77 96.10 2,947 +1.60(+1.69%)
Mar 02, 2023 93.14 94.50 93.14 94.50 1,650 +0.57(+0.61%)
Mar 01, 2023 94.34 94.34 93.75 93.93 4,984 -0.56(-0.60%)
Feb 28, 2023 94.40 94.49 94.40 94.49 344 -0.21(-0.22%)
Feb 27, 2023 94.87 94.87 94.49 94.70 4,807 +0.47(+0.50%)
Feb 24, 2023 93.83 94.23 93.80 94.23 719 -1.10(-1.16%)
Feb 23, 2023 95.33 95.33 95.33 95.33 162 +0.67(+0.71%)
Feb 22, 2023 94.89 94.89 94.57 94.66 1,382 -0.28(-0.30%)
Feb 21, 2023 95.97 95.97 94.95 94.95 1,384 -1.89(-1.95%)
Feb 17, 2023 96.37 96.83 96.06 96.83 1,312 -0.44(-0.45%)
Feb 16, 2023 98.10 98.66 97.27 97.27 2,418 -1.23(-1.25%)
Feb 15, 2023 98.44 98.50 98.42 98.50 346 +0.01(+0.01%)
Feb 14, 2023 98.28 98.52 98.23 98.49 2,114 +0.31(+0.31%)
Feb 13, 2023 97.65 98.19 97.62 98.19 10,639 +1.02(+1.05%)
Feb 10, 2023 96.77 97.16 96.76 97.16 2,667 +0.11(+0.11%)
Feb 09, 2023 98.63 98.63 97.05 97.05 1,805 -0.85(-0.87%)
Feb 08, 2023 98.76 98.76 97.90 97.90 1,241 -1.10(-1.11%)
Feb 07, 2023 97.15 99.00 97.15 99.00 992 +1.38(+1.42%)
Feb 06, 2023 97.54 97.62 97.54 97.62 737 -0.69(-0.70%)
Feb 03, 2023 97.80 99.40 97.80 98.31 10,201 -1.03(-1.03%)
Feb 02, 2023 99.32 99.33 99.17 99.33 1,111 +1.67(+1.71%)
Feb 01, 2023 96.29 98.35 95.96 97.66 3,410 +1.12(+1.16%)
Jan 31, 2023 95.62 96.54 95.62 96.54 458 +1.29(+1.35%)
Jan 30, 2023 95.99 95.99 95.25 95.25 3,856 -1.42(-1.47%)
Jan 27, 2023 96.38 96.89 96.38 96.67 1,625 +0.36(+0.37%)
Jan 26, 2023 95.57 96.31 95.57 96.31 2,811 +1.23(+1.29%)
Jan 25, 2023 93.99 95.08 93.99 95.08 1,813 -0.02(-0.02%)
Jan 24, 2023 95.10 95.15 95.10 95.10 878 -0.16(-0.17%)
Jan 23, 2023 94.58 95.53 94.58 95.26 4,355 +1.18(+1.26%)
Jan 20, 2023 93.14 94.07 93.14 94.07 1,466 +1.68(+1.82%)
Jan 19, 2023 92.32 92.39 92.17 92.39 1,612 -0.59(-0.64%)
Jan 18, 2023 94.44 94.83 92.98 92.98 28,816 -1.24(-1.32%)
Jan 17, 2023 94.66 94.78 94.17 94.22 5,164 -0.53(-0.56%)
Jan 13, 2023 93.57 94.75 93.57 94.75 3,994 +0.24(+0.25%)
Jan 12, 2023 94.18 94.52 94.06 94.52 3,369 +0.75(+0.80%)
Jan 11, 2023 93.11 93.77 93.11 93.77 1,617 +1.23(+1.33%)
Jan 10, 2023 91.47 92.54 91.47 92.54 1,382 +0.77(+0.84%)
Jan 09, 2023 93.17 93.17 91.77 91.77 4,128 -0.15(-0.17%)
Jan 06, 2023 89.96 91.92 89.87 91.92 2,681 +2.04(+2.27%)
Jan 05, 2023 90.64 90.64 89.72 89.89 2,298 -0.81(-0.89%)
Jan 04, 2023 90.64 90.78 90.43 90.69 2,474 +0.58(+0.64%)
Jan 03, 2023 90.14 90.37 89.55 90.12 4,312 -0.12(-0.14%)
Dec 30, 2022 89.70 90.24 89.69 90.24 2,223 -0.25(-0.28%)
Dec 29, 2022 90.29 90.49 90.29 90.49 6,723 +1.62(+1.82%)
Dec 28, 2022 89.58 90.13 88.87 88.87 12,246 -1.00(-1.11%)
Dec 27, 2022 90.31 90.31 89.59 89.87 7,268 -0.33(-0.37%)
Dec 23, 2022 89.82 90.20 89.82 90.20 2,986 +0.58(+0.65%)
Dec 22, 2022 89.95 89.95 88.48 89.62 9,124 -1.41(-1.55%)
Dec 21, 2022 90.79 91.42 90.78 91.03 16,289 +1.26(+1.40%)
Dec 20, 2022 89.76 90.08 89.76 89.77 2,444 +0.23(+0.26%)
Dec 19, 2022 89.78 89.79 89.09 89.54 2,140 -1.00(-1.10%)
Dec 16, 2022 90.68 90.70 89.98 90.54 5,506 -0.86(-0.94%)
Dec 15, 2022 91.34 91.75 91.02 91.40 50,684 -2.50(-2.66%)
Dec 14, 2022 94.74 94.96 93.34 93.89 8,561 -0.49(-0.52%)
Dec 13, 2022 95.91 96.19 93.91 94.39 14,414 +0.86(+0.92%)
Dec 12, 2022 92.72 93.52 92.27 93.52 21,088 +1.15(+1.25%)
Dec 09, 2022 93.10 93.10 92.37 92.37 1,368 -0.71(-0.76%)
Dec 08, 2022 93.28 93.28 92.84 93.08 1,170 +0.69(+0.75%)
Dec 07, 2022 92.54 92.56 92.24 92.39 2,977 -0.11(-0.12%)
Dec 06, 2022 93.55 93.95 92.14 92.49 8,583 -1.47(-1.56%)
Dec 05, 2022 95.31 95.31 93.72 93.96 2,883 -1.78(-1.86%)
Dec 02, 2022 94.92 95.75 94.92 95.75 9,495 -0.28(-0.29%)
Dec 01, 2022 96.20 96.22 95.37 96.03 17,118 +0.21(+0.22%)
Nov 30, 2022 93.14 95.81 93.14 95.81 1,824 +2.64(+2.83%)
Nov 29, 2022 93.31 93.31 93.02 93.18 6,463 -0.09(-0.10%)
Nov 28, 2022 94.21 94.21 93.19 93.27 4,989 -1.40(-1.48%)
Nov 25, 2022 94.66 94.93 94.66 94.67 6,277 -0.05(-0.06%)
Nov 23, 2022 93.78 94.91 93.78 94.73 6,374 +0.53(+0.56%)
Nov 22, 2022 93.61 94.19 93.60 94.19 9,847 +1.28(+1.38%)
Nov 21, 2022 92.52 93.00 92.44 92.91 4,704 -0.34(-0.37%)
Nov 18, 2022 93.49 93.50 93.08 93.26 1,096 +0.28(+0.30%)
Nov 17, 2022 92.31 93.04 92.31 92.98 1,025 -0.33(-0.35%)
Nov 16, 2022 93.53 93.53 93.30 93.30 2,031 -0.82(-0.87%)
Nov 15, 2022 94.90 94.91 93.76 94.12 3,366 +0.61(+0.65%)
Nov 14, 2022 93.97 94.62 93.51 93.51 3,909 -0.71(-0.75%)
Nov 11, 2022 93.02 94.42 93.02 94.22 7,637 +1.12(+1.20%)
Nov 10, 2022 90.84 93.11 90.84 93.11 3,156 +4.86(+5.51%)
Nov 09, 2022 89.63 89.63 88.24 88.24 3,425 -1.97(-2.19%)
Nov 08, 2022 89.64 90.88 89.64 90.22 10,617 +0.60(+0.67%)
Nov 07, 2022 88.86 89.68 88.86 89.61 5,247 +0.94(+1.06%)
Nov 04, 2022 88.56 88.67 87.37 88.67 1,372 +1.13(+1.30%)
Nov 03, 2022 87.94 88.07 87.54 87.54 2,835 -0.94(-1.06%)
Nov 02, 2022 90.11 88.47 88.47 2,436 -2.29(-2.53%)
Nov 01, 2022 91.60 91.62 90.65 90.77 8,134 -0.23(-0.25%)
Oct 31, 2022 90.72 91.34 90.72 91.00 1,669 -0.85(-0.92%)
Oct 28, 2022 90.18 91.84 90.10 91.84 4,504 +2.18(+2.43%)
Oct 27, 2022 90.36 90.53 89.67 89.67 6,651 -0.87(-0.97%)
Oct 26, 2022 90.95 90.95 90.54 90.54 1,178 -0.51(-0.56%)
Oct 25, 2022 90.67 91.05 90.67 91.05 725 +1.43(+1.60%)
Oct 24, 2022 88.78 89.62 88.78 89.62 640 +0.94(+1.05%)
Oct 21, 2022 87.17 88.68 87.17 88.68 6,379 +2.41(+2.79%)
Oct 20, 2022 87.86 87.86 86.27 86.27 7,675 -0.89(-1.02%)
Oct 19, 2022 87.44 87.44 86.74 87.16 5,442 -0.20(-0.23%)
Oct 18, 2022 87.59 87.59 87.29 87.37 1,444 +0.78(+0.90%)
Oct 17, 2022 85.62 86.66 85.62 86.59 2,231 +2.34(+2.77%)
Oct 14, 2022 86.77 87.06 84.25 84.25 7,377 -2.00(-2.32%)
Oct 13, 2022 83.08 86.42 83.08 86.26 10,536 +2.05(+2.43%)
Oct 12, 2022 84.36 84.60 83.93 84.21 4,247 +0.12(+0.15%)
Oct 11, 2022 83.65 85.19 83.65 84.09 3,056 -0.77(-0.91%)
Oct 10, 2022 85.33 85.38 84.41 84.86 3,047 -0.67(-0.78%)
Oct 07, 2022 86.45 86.45 85.30 85.52 1,398 -2.61(-2.97%)
Oct 06, 2022 88.56 88.77 88.08 88.14 3,833 -0.65(-0.73%)
Oct 05, 2022 87.97 88.78 87.33 88.78 3,045 +0.04(+0.04%)
Oct 04, 2022 88.55 88.80 88.05 88.75 7,538 +2.70(+3.14%)
Oct 03, 2022 84.59 86.37 84.54 86.05 1,954 +1.96(+2.33%)
Sep 30, 2022 85.04 85.93 84.09 84.09 1,723 -1.35(-1.58%)
Sep 29, 2022 86.32 86.32 84.57 85.44 11,169 -1.75(-2.01%)
Sep 28, 2022 85.17 87.32 85.17 87.19 16,951 +2.23(+2.63%)
Sep 27, 2022 85.94 86.35 84.64 84.96 11,144 -0.40(-0.47%)
Sep 26, 2022 85.80 86.49 85.12 85.36 10,903 -0.60(-0.69%)
Sep 23, 2022 86.07 86.07 85.30 85.96 2,301 -1.88(-2.14%)
Sep 22, 2022 87.91 87.91 87.57 87.84 1,511 -0.79(-0.90%)
Sep 21, 2022 90.34 90.64 88.63 88.63 4,751 -1.49(-1.65%)
Sep 20, 2022 90.10 90.12 89.67 90.12 1,078 -0.90(-0.99%)
Sep 19, 2022 89.94 91.02 89.94 91.02 4,204 +0.43(+0.48%)
Sep 16, 2022 90.54 90.68 89.88 90.59 5,985 -0.98(-1.07%)
Sep 15, 2022 91.81 92.13 91.18 91.57 2,059 -0.72(-0.78%)
Sep 14, 2022 92.25 92.54 91.62 92.30 4,161 +0.35(+0.38%)
Sep 13, 2022 93.83 93.83 91.95 91.95 2,652 -4.12(-4.29%)
Sep 12, 2022 96.33 96.33 95.95 96.07 2,930 +1.12(+1.18%)
Sep 09, 2022 94.14 95.16 94.14 94.95 7,907 +1.54(+1.65%)
Sep 08, 2022 92.22 93.41 92.22 93.41 4,461 +0.90(+0.97%)
Sep 07, 2022 91.30 92.51 91.07 92.51 2,560 +1.57(+1.73%)
Sep 06, 2022 91.83 91.83 90.73 90.94 3,529 -0.33(-0.36%)
Sep 02, 2022 93.04 93.04 91.04 91.27 3,751 -0.95(-1.03%)
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.