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 (%)
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%)
Sep 01, 2021 139.26 139.26 139.26 139.26 310 +0.44(+0.32%)
Aug 31, 2021 138.96 139.05 138.82 138.82 5,069 -0.03(-0.02%)
Aug 30, 2021 138.71 139.41 138.61 138.85 2,037 +0.64(+0.47%)
Aug 27, 2021 137.07 138.21 136.82 138.21 631 +1.14(+0.83%)
Aug 26, 2021 138.08 138.08 137.07 137.07 2,854 -0.89(-0.64%)
Aug 25, 2021 137.96 138.07 137.82 137.95 1,988 -0.24(-0.18%)
Aug 24, 2021 137.76 138.20 137.76 138.20 1,614 +0.58(+0.42%)
Aug 23, 2021 137.20 137.71 137.20 137.61 1,730 +1.61(+1.18%)
Aug 20, 2021 135.50 136.01 135.50 136.01 832 +1.16(+0.86%)
Aug 19, 2021 134.29 135.24 134.29 134.85 1,033 -0.68(-0.50%)
Aug 18, 2021 136.42 136.59 135.53 135.53 731 -0.86(-0.63%)
Aug 17, 2021 135.86 136.39 135.60 136.39 1,051 -1.30(-0.94%)
Aug 16, 2021 139.68 139.68 136.36 137.69 3,088 -0.11(-0.08%)
Aug 13, 2021 138.21 138.21 137.64 137.81 1,010 +0.34(+0.25%)
Aug 12, 2021 137.47 137.47 137.47 137.47 148 +0.50(+0.37%)
Aug 11, 2021 136.90 137.14 136.66 136.96 1,772 +0.49(+0.36%)
Aug 10, 2021 136.61 136.61 136.47 136.47 370 +0.11(+0.08%)
Aug 09, 2021 136.36 136.36 136.36 136.36 153 -0.05(-0.03%)
Aug 06, 2021 136.08 136.41 135.99 136.41 989 -0.17(-0.12%)
Aug 05, 2021 136.57 136.57 136.57 136.57 149 +0.77(+0.56%)
Aug 04, 2021 136.13 136.13 135.53 135.81 1,256 -0.30(-0.22%)
Aug 03, 2021 136.11 136.11 136.11 136.11 248 +1.11(+0.82%)
Aug 02, 2021 135.96 135.96 135.00 135.00 2,157 +0.33(+0.24%)
Jul 30, 2021 135.15 135.15 134.41 134.67 2,811 -0.98(-0.72%)
Jul 29, 2021 135.95 136.16 135.38 135.65 3,351 +0.51(+0.38%)
Jul 28, 2021 135.89 135.89 134.30 135.14 18,200 +0.14(+0.11%)
Jul 27, 2021 135.24 135.62 134.71 135.00 2,967 -0.87(-0.64%)
Jul 26, 2021 135.87 135.87 135.87 135.87 172 +0.09(+0.07%)
Jul 23, 2021 134.94 136.09 134.94 135.78 1,125 +1.46(+1.09%)
Jul 22, 2021 134.94 134.94 134.01 134.31 3,932 +0.69(+0.51%)
Jul 21, 2021 133.58 134.02 133.34 133.63 15,451 +1.28(+0.96%)
Jul 20, 2021 131.66 132.66 131.66 132.35 11,949 +1.40(+1.07%)
Jul 19, 2021 131.70 131.70 130.60 130.96 5,045 -2.28(-1.71%)
Jul 16, 2021 133.53 134.34 133.24 133.24 648 -0.79(-0.59%)
Jul 15, 2021 134.08 134.89 133.72 134.03 1,165 -1.47(-1.09%)
Jul 14, 2021 135.50 135.50 135.50 135.50 210 +0.38(+0.28%)
Jul 13, 2021 135.40 135.64 135.13 135.13 1,684 -0.54(-0.40%)
Jul 12, 2021 135.57 135.66 135.57 135.66 225 +0.38(+0.28%)
Jul 09, 2021 133.99 135.28 133.99 135.28 585 +1.80(+1.35%)
Jul 08, 2021 133.83 133.83 133.48 133.48 704 -1.13(-0.84%)
Jul 07, 2021 133.71 134.64 133.71 134.62 2,822 +0.44(+0.33%)
Jul 06, 2021 134.22 134.22 134.18 134.18 312 -0.28(-0.21%)
Jul 02, 2021 134.44 134.52 134.28 134.46 613 +1.02(+0.76%)
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.