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 (%)
Mar 31, 2021 123.23 123.53 123.04 123.04 1,294 +0.61(+0.50%)
Mar 30, 2021 122.57 122.57 122.17 122.43 2,209 -0.49(-0.40%)
Mar 29, 2021 123.04 123.39 122.92 122.92 680 -0.20(-0.16%)
Mar 26, 2021 122.31 123.12 121.69 123.12 1,381 +1.72(+1.41%)
Mar 25, 2021 120.75 121.41 120.71 121.41 3,238 +0.56(+0.46%)
Mar 24, 2021 122.04 122.04 120.85 120.85 1,514 -0.52(-0.43%)
Mar 23, 2021 122.51 122.51 121.37 121.37 1,207 -1.14(-0.93%)
Mar 22, 2021 122.73 122.95 122.51 122.51 2,168 +0.47(+0.39%)
Mar 19, 2021 121.33 122.35 121.33 122.04 2,018 +0.31(+0.26%)
Mar 18, 2021 121.71 121.96 121.71 121.72 439 -1.59(-1.29%)
Mar 17, 2021 122.31 123.31 122.31 123.31 2,406 +0.54(+0.44%)
Mar 16, 2021 122.82 123.51 122.78 122.78 1,085 +0.26(+0.22%)
Mar 15, 2021 120.30 122.51 120.30 122.51 4,193 +0.29(+0.24%)
Mar 12, 2021 121.56 122.22 121.43 122.22 2,023 +0.09(+0.07%)
Mar 11, 2021 122.02 122.32 122.02 122.13 1,546 +1.18(+0.98%)
Mar 10, 2021 120.94 120.94 120.94 120.94 57 +0.43(+0.36%)
Mar 09, 2021 120.47 121.12 120.47 120.52 1,667 +1.80(+1.51%)
Mar 08, 2021 119.76 119.77 118.72 118.72 1,625 -0.70(-0.59%)
Mar 05, 2021 117.11 119.42 117.11 119.42 1,810 +1.80(+1.53%)
Mar 04, 2021 116.70 118.92 116.70 117.62 1,623 -1.59(-1.33%)
Mar 03, 2021 119.73 120.87 119.21 119.21 1,877 -1.27(-1.05%)
Mar 02, 2021 122.95 122.95 120.44 120.47 3,929 -0.43(-0.36%)
Mar 01, 2021 120.74 120.97 120.74 120.91 4,817 +2.14(+1.80%)
Feb 26, 2021 119.10 119.65 118.77 118.77 4,473 -0.97(-0.81%)
Feb 25, 2021 122.66 123.14 119.55 119.74 4,527 -2.53(-2.07%)
Feb 24, 2021 120.53 122.28 120.51 122.28 1,586 +0.76(+0.63%)
Feb 23, 2021 121.59 121.64 118.71 121.52 2,120 +0.26(+0.22%)
Feb 22, 2021 121.53 122.02 121.25 121.25 3,824 -0.86(-0.70%)
Feb 19, 2021 122.49 122.49 122.05 122.11 3,089 +0.53(+0.43%)
Feb 18, 2021 121.41 121.84 121.40 121.58 1,635 -0.69(-0.56%)
Feb 17, 2021 121.43 122.27 121.43 122.27 1,180 -0.60(-0.49%)
Feb 16, 2021 123.09 123.09 122.87 122.87 1,046 +0.35(+0.29%)
Feb 12, 2021 120.52 122.52 120.52 122.52 4,899 +0.62(+0.51%)
Feb 11, 2021 122.01 122.01 121.33 121.90 1,030 +0.67(+0.55%)
Feb 10, 2021 121.49 121.49 121.23 121.23 466 -0.39(-0.32%)
Feb 09, 2021 121.20 121.62 121.20 121.62 794 +0.06(+0.05%)
Feb 08, 2021 121.19 121.56 121.19 121.56 1,165 +0.86(+0.71%)
Feb 05, 2021 120.53 120.78 120.53 120.70 2,982 +0.66(+0.55%)
Feb 04, 2021 120.02 120.04 119.88 120.04 2,950 +0.46(+0.38%)
Feb 03, 2021 119.50 119.98 119.44 119.58 3,802 +0.22(+0.18%)
Feb 02, 2021 117.17 119.66 117.17 119.37 5,955 +1.43(+1.22%)
Feb 01, 2021 117.92 117.93 117.76 117.93 5,601 +1.41(+1.21%)
Jan 29, 2021 116.83 116.83 115.66 116.53 3,728 -2.27(-1.91%)
Jan 28, 2021 119.68 120.03 118.74 118.80 2,756 +0.73(+0.62%)
Jan 27, 2021 119.24 119.24 118.06 118.06 10,055 -2.89(-2.39%)
Jan 26, 2021 121.11 121.22 120.96 120.96 37,396 +0.40(+0.33%)
Jan 25, 2021 120.43 120.55 119.15 120.55 1,123 +0.05(+0.05%)
Jan 22, 2021 119.34 120.55 119.34 120.50 1,278 -0.41(-0.34%)
Jan 21, 2021 120.32 120.91 120.08 120.91 4,620 +0.25(+0.21%)
Jan 20, 2021 120.49 121.20 119.30 120.67 23,573 +1.40(+1.17%)
Jan 19, 2021 119.05 119.37 118.85 119.27 2,156 +1.02(+0.86%)
Jan 15, 2021 120.50 120.50 117.80 118.25 4,260 -1.27(-1.06%)
Jan 14, 2021 119.87 119.93 119.52 119.52 2,139 +0.04(+0.04%)
Jan 13, 2021 119.49 119.55 119.42 119.47 708 +0.19(+0.16%)
Jan 12, 2021 119.48 119.48 119.17 119.28 607 +0.52(+0.44%)
Jan 11, 2021 119.36 119.36 118.76 118.76 407 -1.31(-1.09%)
Jan 08, 2021 120.42 120.42 119.31 120.07 745 +0.69(+0.58%)
Jan 07, 2021 117.97 119.37 117.97 119.37 767 +1.56(+1.32%)
Jan 06, 2021 117.59 118.73 117.59 117.81 1,107 +0.64(+0.54%)
Jan 05, 2021 117.45 117.45 117.18 117.18 1,023 +1.09(+0.93%)
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.