Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.92	61.92	61.76	61.76	1,970	-0.45(-0.73%)
Apr 27, 2018	62.17	62.22	62.16	62.21	1,139	+0.05(+0.08%)
Apr 26, 2018	62.45	62.45	61.78	62.16	992	+0.53(+0.86%)
Apr 25, 2018	61.34	61.64	61.34	61.63	607	+0.28(+0.45%)
Apr 24, 2018	61.35	61.35	61.35	61.35	2,695	-0.77(-1.23%)
Apr 23, 2018	62.01	62.12	62.01	62.12	508	+0.07(+0.11%)
Apr 20, 2018	62.24	62.24	62.05	62.05	3,638	-1.08(-1.71%)
Apr 18, 2018		63.13	63.13	63.13	0	+0.00(+0.00%)
Apr 17, 2018	63.13	63.13	63.13	63.13	142	+0.58(+0.93%)
Apr 16, 2018	62.55	62.55	62.55	62.55	101	+0.19(+0.30%)
Apr 12, 2018		62.37	62.37	62.37	7	+0.39(+0.63%)
Apr 11, 2018	61.74	61.97	61.74	61.97	1,152	+0.07(+0.11%)
Apr 10, 2018	61.91	61.91	61.91	61.91	1,017	-0.19(-0.30%)
Apr 05, 2018		62.09	62.09	62.09	3	+0.70(+1.14%)
Apr 04, 2018	61.39	61.39	61.39	61.39	312	+0.98(+1.63%)
Apr 03, 2018	60.52	60.52	60.41	60.41	685	+0.74(+1.24%)
Apr 02, 2018	59.97	59.97	59.67	59.67	40,127	-1.97(-3.20%)
Mar 29, 2018		61.64	61.64	61.64	0	+0.89(+1.47%)
Mar 28, 2018	60.78	60.78	60.75	60.75	305	-1.06(-1.72%)
Mar 27, 2018	61.81	61.81	61.81	61.81	334	+0.17(+0.27%)
Mar 26, 2018	61.68	61.68	61.64	61.64	236	+1.50(+2.50%)
Mar 23, 2018	60.18	60.18	60.14	60.14	295	-2.23(-3.58%)
Mar 22, 2018	62.56	62.57	62.37	62.37	4,698	-1.01(-1.60%)
Mar 21, 2018	63.27	63.38	63.23	63.38	743	+0.03(+0.05%)
Mar 20, 2018	63.17	63.35	63.17	63.35	438	+0.15(+0.23%)
Mar 19, 2018	63.20	63.20	63.20	63.20	3,896	-0.76(-1.20%)
Mar 15, 2018		63.97	63.97	63.97	8	+0.15(+0.24%)
Mar 14, 2018	63.94	63.94	63.76	63.82	919	-0.37(-0.58%)
Mar 09, 2018		64.19	64.19	64.19	26	+1.27(+2.01%)
Mar 07, 2018		62.92	62.92	62.92	4	-0.25(-0.39%)
Mar 06, 2018	63.15	63.17	63.15	63.17	2,382	+0.29(+0.47%)
Mar 05, 2018	62.87	62.87	62.87	62.87	104	+0.49(+0.79%)
Mar 02, 2018	61.78	62.38	61.58	62.38	8,449	-0.45(-0.72%)
Mar 01, 2018	62.88	62.88	62.84	62.84	296	-0.73(-1.16%)
Feb 28, 2018	63.66	63.66	63.57	63.57	447	-0.36(-0.57%)
Feb 27, 2018	65.16	65.16	63.93	63.93	623	-0.07(-0.11%)
Feb 26, 2018	64.00	64.01	63.94	64.00	704	+0.33(+0.52%)
Feb 23, 2018	63.09	63.86	63.09	63.67	32,964	+0.63(+1.00%)
Feb 21, 2018		63.04	63.04	63.04	172	+0.23(+0.37%)
Feb 20, 2018	62.81	62.81	62.81	62.81	978	+1.50(+2.45%)
Feb 14, 2018		61.31	61.31	61.31	0	+0.27(+0.45%)
Feb 13, 2018	60.98	61.03	60.98	61.03	3,687	-0.46(-0.75%)
Feb 12, 2018	61.26	61.49	61.26	61.49	732	+1.58(+2.63%)
Feb 09, 2018	60.62	60.77	59.59	59.91	34,407	-1.56(-2.53%)
Feb 08, 2018	61.47	61.47	61.47	61.47	266	-1.21(-1.92%)
Feb 07, 2018	62.80	62.80	62.68	62.68	712	+0.37(+0.60%)
Feb 06, 2018	60.35	62.32	60.35	62.31	2,350	-1.43(-2.24%)
Feb 05, 2018	63.73	63.73	63.73	63.73	409	-0.38(-0.60%)
Feb 02, 2018	64.45	64.45	64.08	64.12	2,183	-1.51(-2.30%)
Feb 01, 2018	65.20	65.34	65.20	65.63	358	-0.13(-0.19%)
Jan 31, 2018	65.77	65.77	65.76	65.76	1,410	+0.16(+0.24%)
Jan 30, 2018	66.25	66.25	65.53	65.60	2,317	-0.90(-1.36%)
Jan 29, 2018	66.50	66.50	66.50	66.50	2,042	+0.65(+0.98%)
Jan 25, 2018		65.85	65.85	65.85	10	+0.08(+0.11%)
Jan 24, 2018	65.86	65.91	65.78	65.78	660	+0.90(+1.38%)
Jan 19, 2018		64.88	64.88	64.88	52	+0.05(+0.07%)
Jan 18, 2018	64.80	64.83	64.80	64.83	381	+0.03(+0.05%)
Jan 17, 2018	64.59	64.80	64.59	64.80	536	+0.08(+0.12%)
Jan 16, 2018	64.94	64.94	64.73	64.73	833	+0.15(+0.23%)
Jan 12, 2018		64.58	64.58	64.58	0	+0.58(+0.90%)
Jan 11, 2018	64.00	64.00	64.00	64.00	679	+0.37(+0.59%)
Jan 10, 2018	63.61	63.64	63.56	63.63	3,276	+0.39(+0.62%)
Jan 05, 2018		63.24	63.24	63.24	0	+0.13(+0.20%)
Jan 04, 2018	63.11	63.11	63.11	63.11	418	+0.46(+0.74%)
Jan 03, 2018	62.70	62.70	62.65	62.65	316	+0.30(+0.48%)
Dec 29, 2017		62.35	62.35	62.35	1	+0.21(+0.33%)
Dec 28, 2017	62.14	62.14	62.14	62.14	806	-0.08(-0.13%)
Dec 27, 2017	62.17	62.22	62.17	62.22	252	-0.08(-0.13%)
Dec 22, 2017		62.30	62.30	62.30	31	+0.41(+0.67%)
Dec 21, 2017	61.87	61.87	61.87	61.88	2,675	+0.29(+0.48%)
Dec 20, 2017	61.65	61.65	61.59	61.59	308	-0.24(-0.39%)
Dec 19, 2017	61.78	61.86	61.74	61.83	10,825	-0.13(-0.20%)
Dec 18, 2017	62.01	62.01	61.96	61.96	1,619	+0.50(+0.82%)
Dec 15, 2017	62.65	62.65	61.40	61.46	751	+0.26(+0.42%)
Dec 12, 2017		61.20	61.20	61.20	34	+0.31(+0.51%)
Dec 08, 2017		60.89	60.89	60.89	134	-0.17(-0.27%)
Dec 04, 2017		61.05	61.05	61.05	41	+0.34(+0.56%)
Dec 01, 2017	60.71	60.71	60.71	60.71	172	+0.47(+0.78%)
Nov 29, 2017		60.24	60.24	60.24	4	+0.04(+0.06%)
Nov 28, 2017	60.21	60.21	60.21	60.21	229	+0.52(+0.87%)
Nov 24, 2017		59.69	59.69	59.69	26	+0.11(+0.18%)
Nov 22, 2017	59.58	59.58	59.58	59.58	420	+0.03(+0.06%)
Nov 21, 2017	59.56	59.56	59.55	59.55	1,252	+0.37(+0.62%)
Nov 20, 2017	59.19	59.19	59.18	59.18	205	+0.24(+0.41%)
Nov 15, 2017		58.94	58.94	58.94	101	-0.15(-0.25%)
Nov 14, 2017	59.08	59.08	59.08	59.08	1,012	-1.17(-1.94%)
Nov 13, 2017	60.25	60.25	60.25	60.25	223	+1.14(+1.93%)
Nov 10, 2017	59.14	59.14	59.11	59.11	724	-0.01(-0.02%)
Nov 09, 2017	59.18	59.18	59.13	59.13	289	-0.18(-0.30%)
Nov 08, 2017	59.30	59.30	59.30	59.30	168	-0.05(-0.08%)
Nov 07, 2017	59.35	59.35	59.35	59.35	170	+0.05(+0.09%)
Nov 06, 2017	59.35	59.35	59.26	59.30	989	-0.07(-0.12%)
Nov 03, 2017	59.25	59.39	59.25	59.37	474	+0.25(+0.43%)
Nov 02, 2017	59.06	59.15	59.06	59.12	607	-0.05(-0.08%)
Nov 01, 2017	59.16	59.16	59.16	59.16	102	+0.71(+1.22%)
Oct 30, 2017		58.45	58.45	58.45	0	-0.76(-1.28%)
Oct 27, 2017	59.21	59.21	59.21	59.21	890	+0.61(+1.05%)
Oct 24, 2017		58.60	58.60	58.60	140	-0.19(-0.32%)
Oct 20, 2017		58.78	58.78	58.78	103	+0.45(+0.77%)
Oct 19, 2017	58.28	58.33	58.28	58.33	3,271	-0.09(-0.15%)
Oct 17, 2017		58.42	58.42	58.42	0	-0.08(-0.13%)
Oct 16, 2017	58.50	58.50	58.50	58.50	306	+0.10(+0.17%)
Oct 13, 2017	58.30	58.40	58.30	58.40	653	+0.10(+0.17%)
Oct 12, 2017	58.28	58.30	58.28	58.30	1,450	+0.03(+0.05%)
Oct 11, 2017	58.27	58.27	58.27	58.27	153	+0.01(+0.01%)
Oct 10, 2017	60.12	60.12	58.26	58.26	614	-0.03(-0.05%)
Oct 09, 2017	58.33	58.33	58.28	58.29	926	+0.03(+0.05%)
Oct 06, 2017	58.28	58.28	58.27	58.27	774	+0.38(+0.66%)
Oct 03, 2017		57.89	57.89	57.89	0	+0.16(+0.27%)
Oct 02, 2017	57.51	57.73	57.51	57.73	1,342	+0.23(+0.41%)
Sep 29, 2017	57.50	57.50	57.50	57.50	171	+0.22(+0.38%)
Sep 28, 2017	57.23	57.28	57.23	57.28	530	-0.11(-0.19%)
Sep 27, 2017	57.12	57.39	57.11	57.39	544	+0.34(+0.60%)
Sep 25, 2017		57.05	57.05	57.05	6	-0.19(-0.33%)
Sep 21, 2017		57.23	57.23	57.23	19	-0.17(-0.30%)
Sep 19, 2017		57.41	57.41	57.41	38	+0.13(+0.23%)
Sep 18, 2017	57.28	57.28	57.28	57.28	189	+0.18(+0.31%)
Sep 15, 2017	57.12	57.12	56.99	57.10	4,121	-0.05(-0.09%)
Sep 14, 2017	58.06	58.06	57.14	57.15	2,597	-0.19(-0.33%)
Sep 13, 2017	57.34	57.34	57.34	57.34	208	+0.37(+0.65%)
Sep 11, 2017		56.97	56.97	56.97	30	+0.54(+0.96%)
Sep 08, 2017	56.59	56.59	56.42	56.43	1,089	-0.15(-0.26%)
Sep 07, 2017	56.59	56.59	56.58	56.58	4,402	+0.22(+0.40%)
Sep 05, 2017		56.35	56.35	56.35	0	-0.64(-1.12%)
Sep 01, 2017	57.08	57.08	57.08	56.99	308	+0.15(+0.27%)
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%)
Jun 01, 2017		55.15	55.15	55.15	62	+0.11(+0.20%)
May 26, 2017		55.04	55.04	55.04	0	+0.01(+0.03%)
May 25, 2017	55.02	55.02	55.02	55.02	196	+0.35(+0.65%)
May 23, 2017		54.67	54.67	54.67	0	+0.49(+0.90%)
May 17, 2017		54.19	54.19	54.19	51	-0.60(-1.09%)
May 16, 2017	54.81	54.81	54.78	54.78	661	+0.27(+0.49%)
May 12, 2017		54.52	54.52	54.52	90	-0.26(-0.48%)
May 09, 2017		54.78	54.78	54.78	31	+0.24(+0.44%)
May 05, 2017		54.54	54.54	54.54	1	+0.08(+0.14%)
May 03, 2017		54.46	54.46	54.46	0	+0.10(+0.18%)
May 02, 2017	54.41	54.45	54.37	54.37	1,332	-0.06(-0.11%)

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.

Financial News

Flexshares US ESG Impact Index (NQ: ESG )

Historical Prices

Popular Pages