Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US ESG Impact Index (NQ: ESG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.79 56.85 56.79 56.84 2,897 +0.29(+0.52%)
Aug 30, 2017 56.55 56.55 56.55 56.55 623 +0.17(+0.31%)
Aug 25, 2017 56.37 56.37 56.37 0 +0.14(+0.24%)
Aug 22, 2017 56.24 56.24 56.24 0 +0.10(+0.18%)
Aug 18, 2017 56.13 56.13 56.13 0 -0.10(-0.18%)
Aug 17, 2017 56.39 56.39 56.24 56.24 823 -0.65(-1.14%)
Aug 16, 2017 56.90 56.92 56.89 56.89 8,506 +0.11(+0.19%)
Aug 15, 2017 56.83 56.83 56.76 56.78 589 -0.05(-0.08%)
Aug 14, 2017 56.87 56.88 56.83 56.83 999 -0.23(-0.40%)
Aug 08, 2017 57.05 57.05 57.05 1 -0.14(-0.24%)
Aug 07, 2017 57.77 57.77 57.16 57.19 5,196 +0.22(+0.39%)
Aug 01, 2017 56.96 56.96 56.96 67 +0.26(+0.46%)
Jul 28, 2017 56.70 56.70 56.70 4 -0.19(-0.34%)
Jul 26, 2017 56.90 56.90 56.90 0 +0.25(+0.45%)
Jul 24, 2017 56.64 56.64 56.64 0 +0.11(+0.20%)
Jul 21, 2017 56.26 56.58 56.26 56.53 4,024 +0.03(+0.04%)
Jul 20, 2017 56.41 56.51 56.40 56.51 2,604 +0.04(+0.07%)
Jul 19, 2017 56.49 56.51 56.46 56.47 6,141 +0.59(+1.06%)
Jul 18, 2017 56.10 56.10 55.88 55.88 312 -0.30(-0.54%)
Jul 14, 2017 56.18 56.18 56.18 2 -0.38(-0.67%)
Jul 13, 2017 58.02 58.02 56.31 56.56 1,251 -1.74(-2.99%)
Jul 12, 2017 59.45 59.46 58.30 58.30 2,099 -0.20(-0.34%)
Jul 11, 2017 64.57 65.07 58.50 58.50 1,030 -6.03(-9.34%)
Jul 10, 2017 60.90 67.97 60.90 64.53 525 +3.62(+5.95%)
Jul 07, 2017 60.91 60.91 60.91 60.91 128 +5.53(+9.99%)
Jul 06, 2017 55.26 55.37 55.26 55.37 2,091 +0.02(+0.04%)
Jul 05, 2017 55.36 55.36 55.35 55.35 1,544 -0.05(-0.09%)
Jul 03, 2017 55.42 55.42 55.40 55.40 411 +0.20(+0.37%)
Jun 30, 2017 55.17 55.23 55.15 55.20 1,271 +0.13(+0.23%)
Jun 29, 2017 55.13 55.13 54.85 55.07 1,692 -0.23(-0.42%)
Jun 28, 2017 55.21 55.30 55.19 55.30 551 +0.27(+0.49%)
Jun 27, 2017 55.34 55.34 55.03 55.03 999 -0.39(-0.70%)
Jun 26, 2017 56.73 56.73 55.42 55.42 2,505 +0.06(+0.11%)
Jun 23, 2017 55.36 55.36 55.36 55.36 191 +0.09(+0.16%)
Jun 22, 2017 55.34 55.36 55.28 55.28 2,400 -0.13(-0.23%)
Jun 21, 2017 55.40 55.40 55.40 55.40 1,112 -0.24(-0.43%)
Jun 20, 2017 55.65 55.65 55.64 55.64 617 -0.16(-0.29%)
Jun 19, 2017 55.80 55.80 55.80 55.80 355 +0.34(+0.62%)
Jun 16, 2017 55.43 55.48 55.40 55.46 15,911 -0.03(-0.05%)
Jun 15, 2017 55.45 55.49 55.45 55.49 237 +0.09(+0.16%)
Jun 12, 2017 55.40 55.40 55.40 0 -0.22(-0.40%)
Jun 08, 2017 55.62 55.62 55.62 16 +0.18(+0.32%)
Jun 06, 2017 55.45 55.45 55.45 31 +0.30(+0.54%)
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.