Flexshares Global ESG Impact Index (NY: ESGG )

167.10 -2.89 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 140.38 141.00 138.53 138.82 22,544 -2.21(-1.56%)
Nov 29, 2021 140.83 141.36 140.73 141.03 1,483 +1.57(+1.12%)
Nov 26, 2021 140.66 141.17 139.46 139.46 2,132 -3.21(-2.25%)
Nov 24, 2021 142.11 142.67 141.84 142.67 3,279 -0.02(-0.01%)
Nov 23, 2021 142.76 143.36 142.58 142.68 1,485 -0.38(-0.26%)
Nov 22, 2021 144.62 145.24 143.06 143.06 4,625 -0.75(-0.52%)
Nov 19, 2021 144.07 144.26 143.81 143.81 1,259 -0.31(-0.21%)
Nov 18, 2021 143.65 144.11 144.11 144.11 4,516 +0.59(+0.41%)
Nov 17, 2021 143.70 143.73 143.31 143.53 2,856 -0.29(-0.20%)
Nov 16, 2021 143.69 143.95 143.49 143.82 7,265 +0.57(+0.40%)
Nov 15, 2021 143.76 143.97 143.02 143.25 3,061 -0.08(-0.06%)
Nov 12, 2021 142.86 143.33 142.81 143.33 2,954 +0.87(+0.61%)
Nov 11, 2021 142.82 142.97 142.46 142.46 2,174 +0.49(+0.35%)
Nov 10, 2021 143.18 141.96 8,998 -1.50(-1.05%)
Nov 09, 2021 143.75 143.93 143.44 143.47 6,420 -0.74(-0.51%)
Nov 08, 2021 145.49 145.49 144.12 144.21 10,637 +0.03(+0.02%)
Nov 05, 2021 144.38 144.38 143.87 144.18 1,080 +0.39(+0.27%)
Nov 04, 2021 143.52 143.79 143.46 143.79 967 +0.33(+0.23%)
Nov 03, 2021 142.14 143.46 142.12 143.46 1,968 +1.14(+0.80%)
Nov 02, 2021 142.27 142.48 142.25 142.31 2,953 +0.41(+0.29%)
Nov 01, 2021 142.31 141.32 141.61 141.91 5,197 +0.59(+0.42%)
Oct 29, 2021 140.48 141.32 140.44 141.32 4,829 +0.22(+0.16%)
Oct 28, 2021 140.67 141.14 140.67 141.10 1,433 +1.22(+0.87%)
Oct 27, 2021 140.76 140.76 139.80 139.88 4,098 -0.64(-0.46%)
Oct 26, 2021 141.03 140.52 140.52 2,113 +0.48(+0.34%)
Oct 25, 2021 140.50 140.50 139.64 140.04 3,122 +0.30(+0.21%)
Oct 22, 2021 139.65 139.98 139.04 139.75 4,215 +0.36(+0.26%)
Oct 21, 2021 139.13 139.47 139.13 139.38 2,076 -0.02(-0.02%)
Oct 20, 2021 139.60 139.70 139.34 139.41 2,686 +0.51(+0.37%)
Oct 19, 2021 139.03 139.03 138.86 138.90 708 +0.76(+0.55%)
Oct 18, 2021 138.14 138.14 137.89 138.14 1,716 +0.25(+0.18%)
Oct 15, 2021 137.60 138.30 137.60 137.89 2,199 +1.20(+0.88%)
Oct 14, 2021 136.69 136.69 136.69 136.69 591 +1.86(+1.38%)
Oct 13, 2021 134.83 134.83 134.24 134.82 1,107 +0.81(+0.61%)
Oct 12, 2021 134.99 134.99 134.01 134.01 972 -0.55(-0.41%)
Oct 11, 2021 135.83 135.83 134.56 134.56 414 -0.31(-0.23%)
Oct 08, 2021 135.20 135.20 134.88 134.88 678 -0.19(-0.14%)
Oct 07, 2021 134.77 136.02 134.77 135.07 864 +1.11(+0.82%)
Oct 06, 2021 132.94 133.96 132.94 133.96 937 +0.07(+0.05%)
Oct 05, 2021 134.76 134.76 133.90 133.90 547 +1.30(+0.98%)
Oct 04, 2021 134.24 134.24 132.13 132.59 3,650 -1.82(-1.35%)
Oct 01, 2021 133.60 134.41 133.60 134.41 754 +0.87(+0.65%)
Sep 30, 2021 133.90 133.90 133.54 133.54 1,340 -0.73(-0.54%)
Sep 29, 2021 135.28 135.28 134.26 134.26 1,667 -0.27(-0.20%)
Sep 28, 2021 135.75 135.75 134.54 134.54 923 -2.61(-1.90%)
Sep 27, 2021 137.40 137.40 137.15 137.15 978 -0.42(-0.31%)
Sep 24, 2021 137.75 137.75 137.00 137.57 1,086 -0.41(-0.30%)
Sep 23, 2021 137.81 137.99 137.81 137.99 337 +1.70(+1.25%)
Sep 22, 2021 135.95 136.29 135.91 136.29 2,170 +1.03(+0.76%)
Sep 21, 2021 136.00 136.00 135.26 135.26 618 +0.59(+0.44%)
Sep 20, 2021 135.01 135.64 134.52 134.67 2,513 -2.91(-2.12%)
Sep 17, 2021 137.54 137.58 137.54 137.58 688 -1.48(-1.06%)
Sep 16, 2021 138.58 139.05 138.58 139.05 297 -0.09(-0.06%)
Sep 15, 2021 138.69 139.14 137.52 139.14 753 +0.90(+0.65%)
Sep 14, 2021 139.35 139.35 138.24 138.24 1,041 -0.52(-0.38%)
Sep 13, 2021 138.88 138.88 138.76 138.76 512 +0.51(+0.37%)
Sep 10, 2021 139.50 139.50 138.25 138.25 750 -0.78(-0.56%)
Sep 09, 2021 139.86 139.86 138.70 139.03 1,140 -0.36(-0.26%)
Sep 08, 2021 139.38 139.60 138.78 139.38 6,882 -0.74(-0.53%)
Sep 07, 2021 139.80 140.28 139.64 140.13 1,829 +0.23(+0.17%)
Sep 03, 2021 139.88 139.97 139.85 139.89 1,624 +0.31(+0.22%)
Sep 02, 2021 139.74 139.91 139.47 139.59 1,057 +0.33(+0.23%)
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.