NASDAQ:ESG
FLEXSHARES STOXX US ESG IMPACT INDEX ETF Price (Quote)
$123.42
+1.04 (+0.85%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ESG stock ended at $123.42. This is 0.85% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.707% from a day low at $122.83 to a day high of $123.70. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $122.83 | $123.70 | $122.83 | $123.42 | 4 108 |
| May 03, 2024 | $122.38 | $122.38 | $122.38 | $122.38 | 333 |
| May 02, 2024 | $121.12 | $121.12 | $121.12 | $121.12 | 0 |
| May 01, 2024 | $121.04 | $121.41 | $121.04 | $121.12 | 734 |
| Apr 30, 2024 | $122.23 | $122.23 | $122.23 | $122.23 | 0 |
| Apr 29, 2024 | $122.19 | $122.23 | $122.19 | $122.23 | 770 |
| Apr 26, 2024 | $122.15 | $122.15 | $122.12 | $122.12 | 288 |
| Apr 25, 2024 | $119.92 | $120.88 | $119.92 | $120.88 | 4 266 |
| Apr 24, 2024 | $121.68 | $121.68 | $121.68 | $121.68 | 0 |
| Apr 23, 2024 | $121.80 | $121.80 | $121.68 | $121.68 | 751 |
| Apr 22, 2024 | $121.00 | $121.20 | $120.55 | $120.69 | 1 383 |
| Apr 19, 2024 | $120.24 | $120.45 | $120.24 | $120.30 | 5 890 |
| Apr 18, 2024 | $120.35 | $120.42 | $120.26 | $120.28 | 43 033 |
| Apr 17, 2024 | $120.59 | $120.91 | $120.59 | $120.91 | 14 440 |
| Apr 16, 2024 | $121.75 | $121.75 | $121.13 | $121.66 | 9 227 |
| Apr 15, 2024 | $123.08 | $123.08 | $121.62 | $121.62 | 1 059 |
| Apr 12, 2024 | $123.54 | $123.54 | $122.74 | $122.74 | 812 |
| Apr 11, 2024 | $123.91 | $125.16 | $123.91 | $125.16 | 2 413 |
| Apr 10, 2024 | $124.40 | $124.41 | $124.40 | $124.41 | 1 676 |
| Apr 09, 2024 | $124.87 | $124.87 | $124.87 | $124.87 | 7 630 |
| Apr 08, 2024 | $125.25 | $125.61 | $125.25 | $125.42 | 915 |
| Apr 05, 2024 | $125.57 | $125.57 | $125.27 | $125.27 | 1 038 |
| Apr 04, 2024 | $124.18 | $124.18 | $124.06 | $124.18 | 986 |
| Apr 03, 2024 | $125.20 | $125.68 | $125.20 | $125.37 | 2 846 |
| Apr 02, 2024 | $125.19 | $125.34 | $125.19 | $125.34 | 1 113 |
