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 (%)
Apr 30, 2020 89.17 89.17 88.40 88.98 1,419 -1.19(-1.32%)
Apr 29, 2020 90.15 90.21 90.15 90.18 1,267 +2.49(+2.84%)
Apr 28, 2020 89.50 89.50 87.68 87.68 1,140 -0.29(-0.33%)
Apr 27, 2020 87.83 88.00 87.52 87.98 1,598 +1.81(+2.10%)
Apr 24, 2020 85.61 86.43 85.61 86.17 862 +0.60(+0.70%)
Apr 23, 2020 86.93 86.93 85.57 85.57 2,004 -0.23(-0.27%)
Apr 22, 2020 85.36 86.11 85.36 85.80 724 +2.17(+2.59%)
Apr 21, 2020 86.40 86.40 83.63 83.63 1,824 -2.41(-2.80%)
Apr 20, 2020 87.15 87.83 86.04 86.04 6,231 -1.80(-2.05%)
Apr 17, 2020 87.23 87.84 87.20 87.84 646 +1.89(+2.20%)
Apr 16, 2020 85.64 85.95 85.28 85.95 9,494 +0.95(+1.11%)
Apr 15, 2020 85.33 85.34 85.00 85.00 1,820 -2.06(-2.36%)
Apr 14, 2020 87.13 87.15 86.68 87.06 4,720 +2.31(+2.72%)
Apr 13, 2020 83.94 84.81 83.94 84.75 5,772 -0.87(-1.02%)
Apr 09, 2020 85.00 86.01 85.00 85.63 10,347 +1.71(+2.04%)
Apr 08, 2020 83.24 84.13 83.19 83.92 2,931 +1.38(+1.67%)
Apr 07, 2020 82.54 82.54 82.54 82.54 89 +0.37(+0.46%)
Apr 06, 2020 81.58 82.16 81.37 82.16 636 +4.69(+6.05%)
Apr 03, 2020 78.45 78.45 76.65 77.47 25,975 -1.07(-1.36%)
Apr 02, 2020 77.17 78.68 77.17 78.54 14,096 +0.84(+1.08%)
Apr 01, 2020 77.79 78.39 77.69 77.70 2,994 -2.72(-3.38%)
Mar 31, 2020 80.65 81.17 80.18 80.43 8,288 -0.79(-0.97%)
Mar 30, 2020 80.38 81.23 80.38 81.21 11,056 +2.08(+2.62%)
Mar 27, 2020 78.71 80.02 78.71 79.14 14,011 -1.68(-2.08%)
Mar 26, 2020 79.83 80.82 79.74 80.82 5,347 +3.28(+4.23%)
Mar 25, 2020 76.76 79.02 76.53 77.53 7,381 +2.22(+2.94%)
Mar 24, 2020 73.76 75.32 73.75 75.32 13,206 +5.06(+7.21%)
Mar 23, 2020 70.36 71.36 69.01 70.26 10,254 -1.42(-1.98%)
Mar 20, 2020 75.62 75.63 71.68 71.68 4,095 -2.28(-3.08%)
Mar 19, 2020 74.64 74.64 73.96 73.96 1,936 +0.95(+1.30%)
Mar 18, 2020 74.72 74.72 71.39 73.01 714 -3.22(-4.22%)
Mar 17, 2020 72.86 76.37 72.86 76.22 15,513 +2.94(+4.01%)
Mar 16, 2020 69.47 76.11 69.47 73.29 3,259 -7.89(-9.72%)
Mar 13, 2020 74.89 81.17 74.89 81.17 15,919 +5.00(+6.56%)
Mar 12, 2020 65.63 76.95 65.63 76.18 2,618 -7.99(-9.49%)
Mar 11, 2020 85.47 85.47 84.17 84.17 470 -3.62(-4.12%)
Mar 10, 2020 86.78 87.79 85.87 87.79 1,475 +3.23(+3.82%)
Mar 09, 2020 85.64 85.64 84.56 84.56 2,482 -6.91(-7.56%)
Mar 06, 2020 91.19 91.47 91.10 91.47 324 -1.33(-1.43%)
Mar 05, 2020 93.76 93.76 92.37 92.80 854 -2.77(-2.90%)
Mar 04, 2020 93.94 95.57 93.91 95.57 850 +3.20(+3.46%)
Mar 03, 2020 94.60 94.60 91.83 92.37 2,026 -1.69(-1.80%)
Mar 02, 2020 90.86 94.06 90.86 94.06 8,584 +3.50(+3.87%)
Feb 28, 2020 92.18 92.18 89.25 90.55 1,732 -1.34(-1.46%)
Feb 27, 2020 94.10 94.10 91.90 91.90 1,447 -3.64(-3.81%)
Feb 26, 2020 96.50 96.50 95.45 95.54 9,473 +0.07(+0.08%)
Feb 25, 2020 99.19 99.19 95.46 95.46 1,302 -2.45(-2.50%)
Feb 24, 2020 99.20 99.20 97.91 97.91 2,708 -4.09(-4.01%)
Feb 21, 2020 102.59 102.59 101.81 102.00 2,165 -1.00(-0.97%)
Feb 20, 2020 103.17 103.17 102.44 103.00 1,808 -0.61(-0.58%)
Feb 19, 2020 101.67 103.61 101.67 103.61 1,128 +0.65(+0.63%)
Feb 18, 2020 102.95 103.02 102.71 102.96 1,326 -0.41(-0.39%)
Feb 14, 2020 103.33 103.37 103.18 103.36 1,516 -0.05(-0.05%)
Feb 13, 2020 103.41 103.63 103.11 103.41 2,258 -0.37(-0.36%)
Feb 12, 2020 103.57 103.83 103.57 103.78 974 +0.53(+0.52%)
Feb 11, 2020 103.45 103.70 102.97 103.25 2,159 +0.25(+0.24%)
Feb 10, 2020 102.37 103.00 102.37 103.00 1,533 +0.60(+0.58%)
Feb 07, 2020 102.54 102.56 102.30 102.41 1,841 -0.57(-0.55%)
Feb 06, 2020 102.91 102.98 102.91 102.98 467 +0.47(+0.45%)
Feb 05, 2020 101.96 102.51 101.96 102.51 1,099 +0.91(+0.89%)
Feb 04, 2020 100.44 101.83 100.44 101.61 3,716 +1.61(+1.61%)
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.