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 28, 2023 130.41 132.16 130.41 132.16 904 +0.30(+0.23%)
Apr 27, 2023 129.52 131.86 129.52 131.86 640 +2.44(+1.88%)
Apr 26, 2023 129.44 129.44 129.31 129.43 3,849 -0.01(-0.01%)
Apr 25, 2023 130.47 130.47 129.44 129.44 2,122 -1.93(-1.47%)
Apr 24, 2023 130.45 131.37 130.45 131.37 1,375 +0.24(+0.18%)
Apr 21, 2023 130.20 131.13 130.20 131.13 1,137 +0.31(+0.24%)
Apr 20, 2023 128.99 130.83 128.99 130.83 366 -0.26(-0.20%)
Apr 19, 2023 131.09 131.09 131.09 131.09 156 -0.36(-0.28%)
Apr 18, 2023 131.00 131.45 131.00 131.45 770 +0.33(+0.25%)
Apr 17, 2023 130.92 131.12 130.48 131.12 919 -0.00(-0.00%)
Apr 14, 2023 130.92 131.12 130.92 131.12 1,445 -0.12(-0.09%)
Apr 13, 2023 129.26 131.25 129.26 131.25 992 +1.92(+1.49%)
Apr 12, 2023 129.32 129.32 129.32 129.32 340 -0.00(-0.00%)
Apr 11, 2023 129.24 129.33 129.24 129.33 183 +0.16(+0.13%)
Apr 10, 2023 127.53 129.16 127.53 129.16 378 -0.04(-0.03%)
Apr 06, 2023 129.07 129.34 127.81 129.21 14,464 +0.52(+0.40%)
Apr 05, 2023 128.59 128.69 128.59 128.69 389 -0.41(-0.31%)
Apr 04, 2023 129.42 129.63 129.10 129.10 737 -0.31(-0.24%)
Apr 03, 2023 128.94 129.40 128.92 129.40 1,739 +0.99(+0.77%)
Mar 31, 2023 127.60 128.42 127.60 128.42 2,515 +1.12(+0.88%)
Mar 30, 2023 127.17 127.30 126.77 127.30 865 +1.30(+1.03%)
Mar 29, 2023 125.89 126.00 125.47 126.00 2,878 +1.71(+1.38%)
Mar 28, 2023 124.03 124.28 124.01 124.28 2,510 -0.12(-0.10%)
Mar 27, 2023 124.17 124.52 123.88 124.41 1,616 +0.83(+0.67%)
Mar 24, 2023 122.67 123.68 122.67 123.57 833 -0.20(-0.16%)
Mar 23, 2023 124.50 124.50 123.77 123.77 260 +0.19(+0.16%)
Mar 22, 2023 124.52 124.53 123.57 123.57 735 -1.23(-0.99%)
Mar 21, 2023 124.19 124.81 124.19 124.81 349 +1.78(+1.45%)
Mar 20, 2023 122.14 123.02 122.14 123.02 1,788 +1.32(+1.08%)
Mar 17, 2023 121.70 121.70 121.70 121.70 102 -1.23(-1.00%)
Mar 16, 2023 122.36 123.01 122.36 122.94 8,365 +2.36(+1.96%)
Mar 15, 2023 119.93 120.58 119.72 120.58 391 -2.03(-1.66%)
Mar 14, 2023 122.07 122.61 121.98 122.61 1,744 +1.70(+1.40%)
Mar 13, 2023 119.60 121.56 119.60 120.91 1,492 -0.18(-0.15%)
Mar 10, 2023 122.21 122.32 121.09 121.09 530 -1.45(-1.18%)
Mar 09, 2023 124.53 124.53 122.54 122.54 826 -1.66(-1.33%)
Mar 08, 2023 123.81 124.22 123.78 124.20 1,473 +0.32(+0.26%)
Mar 07, 2023 124.59 124.59 123.88 123.88 835 -1.94(-1.54%)
Mar 06, 2023 125.70 126.54 125.55 125.81 4,084 +0.12(+0.10%)
Mar 03, 2023 124.94 125.69 124.94 125.69 643 +1.96(+1.58%)
Mar 02, 2023 123.73 123.73 123.73 123.73 213 +0.65(+0.53%)
Mar 01, 2023 122.75 123.09 122.75 123.09 124 -0.25(-0.21%)
Feb 28, 2023 123.34 123.34 123.34 123.34 337 -0.38(-0.31%)
Feb 27, 2023 123.04 124.09 123.04 123.72 2,323 +0.68(+0.55%)
Feb 24, 2023 122.94 123.04 122.60 123.04 920 -1.73(-1.39%)
Feb 23, 2023 124.83 124.83 124.77 124.77 217 +0.84(+0.68%)
Feb 22, 2023 124.47 124.47 123.93 123.93 538 -0.54(-0.43%)
Feb 21, 2023 124.68 125.19 124.44 124.47 1,739 -1.96(-1.55%)
Feb 17, 2023 125.67 126.43 125.53 126.43 1,691 -0.28(-0.22%)
Feb 16, 2023 127.70 127.70 126.71 126.71 731 -1.16(-0.91%)
Feb 15, 2023 127.16 127.88 127.16 127.88 1,572 -0.38(-0.30%)
Feb 14, 2023 127.78 128.26 127.68 128.26 988 +0.32(+0.25%)
Feb 13, 2023 126.91 128.02 126.86 127.94 6,298 +1.33(+1.05%)
Feb 10, 2023 126.10 126.60 126.02 126.60 1,595 -0.03(-0.02%)
Feb 09, 2023 127.86 127.86 126.63 126.63 480 -0.55(-0.43%)
Feb 08, 2023 127.17 127.17 127.17 127.17 173 -1.18(-0.92%)
Feb 07, 2023 126.34 128.35 126.08 128.35 1,541 +1.64(+1.29%)
Feb 06, 2023 126.56 126.80 126.39 126.72 1,695 -1.06(-0.83%)
Feb 03, 2023 128.12 128.72 127.71 127.78 3,827 -1.24(-0.96%)
Feb 02, 2023 128.85 129.27 128.41 129.02 1,566 +1.46(+1.14%)
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.