Canada Markets closed

FlexShares STOXX US ESG Impact Index Fund (ESG)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
93.46-0.40 (-0.43%)
At close: 3:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202193.8094.1692.8193.4693.465,400
Feb. 25, 202196.0696.0693.7293.8693.868,700
Feb. 24, 202194.8296.0894.6796.0896.0824,800
Feb. 23, 202194.5095.3193.4595.0295.0212,100
Feb. 22, 202194.5195.4694.5194.8894.888,800
Feb. 19, 202195.9996.1495.5595.5595.554,200
Feb. 18, 202195.5895.9995.2495.8695.8616,900
Feb. 17, 202195.3296.2595.3296.2596.255,200
Feb. 16, 202197.0097.0096.1796.2296.2213,000
Feb. 12, 202195.6296.3495.6296.3496.3414,300
Feb. 11, 202195.6595.7595.1995.7595.75143,800
Feb. 10, 202196.0096.0095.0095.5495.545,900
Feb. 09, 202196.1096.1095.6495.6595.656,800
Feb. 08, 202195.9695.9695.3395.9295.927,100
Feb. 05, 202195.6095.6094.9695.3295.3210,500
Feb. 04, 202194.0894.6994.0794.6994.699,100
Feb. 03, 202193.9994.2693.7094.0094.0010,500
Feb. 02, 202193.5494.1793.5493.6793.6745,100
Feb. 01, 202192.2392.5791.4492.5792.579,400
Jan. 29, 202191.9092.4490.6591.0691.0614,100
Jan. 28, 202192.8993.7392.5292.9192.9112,500
Jan. 27, 202193.0593.3791.7191.8591.8514,600
Jan. 26, 202194.5694.5894.3094.3494.3410,700
Jan. 25, 202194.6394.6393.6994.5294.527,000
Jan. 22, 202194.2994.3393.8294.3194.3112,800
Jan. 21, 202194.8494.8494.2094.5494.5412,200
Jan. 20, 202194.0994.3693.7094.3694.367,900
Jan. 19, 202192.6393.3592.6393.3193.3112,100
Jan. 15, 202193.1393.1392.2892.3492.3415,000
Jan. 14, 202193.4293.6693.0793.0793.0716,600
Jan. 13, 202193.2193.6493.1193.4493.447,700
Jan. 12, 202193.1393.3292.6593.1893.1822,600
Jan. 11, 202193.2293.4692.8293.0293.0212,800
Jan. 08, 202193.9093.9092.5393.6093.6014,500
Jan. 07, 202191.9893.3791.9893.2993.2923,900
Jan. 06, 202191.0792.4191.0791.6191.61370,000
Jan. 05, 202190.6091.1190.2490.8990.8911,200
Jan. 04, 202192.1192.1189.6890.2990.2919,000
Dec. 31, 202091.2191.4490.7991.4491.442,000
Dec. 30, 202091.4191.4190.8290.9290.921,600
Dec. 29, 202091.7491.7490.7790.9290.924,200
Dec. 28, 202091.1491.1490.8690.9190.914,400
Dec. 24, 202090.0790.1189.9190.1190.11700
Dec. 23, 202090.0690.3489.9590.0990.094,400
Dec. 22, 202089.6189.8089.5489.6289.629,100
Dec. 21, 202089.6990.0688.8189.8689.865,900
Dec. 18, 202091.2291.2289.7590.3290.325,400
Dec. 18, 20200.353 Dividend
Dec. 17, 202090.8090.8390.6190.8390.486,200
Dec. 16, 202090.6090.6090.0490.3990.047,900
Dec. 15, 202089.7090.1089.4090.0789.721,600
Dec. 14, 202090.1390.1389.1489.2088.8616,900
Dec. 11, 202089.1289.2988.6389.2988.941,400
Dec. 10, 202088.7989.5488.7989.5489.193,800
Dec. 09, 202090.2790.5289.6589.6589.304,900
Dec. 08, 202089.8790.3289.8790.2189.862,500
Dec. 07, 202090.0290.0289.6589.9389.584,000
Dec. 04, 202089.8890.0289.8090.0289.6714,800
Dec. 03, 202089.2989.4789.1489.1488.791,600
Dec. 02, 202089.1489.3288.5789.3288.984,300
Dec. 01, 202088.8889.4888.8889.1988.843,500
Nov. 30, 202088.2688.7387.6688.0987.7518,000
Nov. 27, 202088.9488.9488.5788.5788.231,200
Nov. 25, 202088.1388.4788.0588.3688.016,300
Nov. 24, 202087.8688.6287.4188.6288.284,800
Nov. 23, 202087.0287.0286.3886.8186.4720,700
Nov. 20, 202086.5686.5686.2286.2285.882,600
Nov. 19, 202086.0086.7386.0086.7386.402,500
Nov. 18, 202087.4587.4586.4686.5086.162,800
Nov. 17, 202087.1887.4387.1087.3587.0116,100
Nov. 16, 202087.3887.4786.9687.3086.9613,900
Nov. 13, 202085.7886.7085.7886.3385.993,100
Nov. 12, 202085.8586.1885.0685.6285.295,900
Nov. 11, 202086.3886.3886.0086.2285.893,800
Nov. 10, 202085.6385.8684.8985.6985.3610,500
Nov. 09, 202088.2788.2785.9685.9685.623,500
Nov. 06, 202085.3585.3584.8885.1084.773,400
Nov. 05, 202084.6785.3484.6785.1184.788,900
Nov. 04, 202082.8183.9082.7883.5183.196,500
Nov. 03, 202081.2481.8481.2481.8481.522,600
Nov. 02, 202079.9180.0379.9180.0379.721,800
Oct. 30, 202079.5279.5278.5478.9378.6210,500
Oct. 29, 202079.6380.8379.6380.4480.131,000
Oct. 28, 202080.8480.8479.3379.3379.0210,500
Oct. 27, 202082.1982.2882.1482.1581.8311,700
Oct. 26, 202083.1883.1881.5482.2081.8817,800
Oct. 23, 202083.6883.8383.5383.8383.511,900
Oct. 22, 202083.3083.8283.1283.6683.336,000
Oct. 21, 202083.4983.5183.0783.3283.006,800
Oct. 20, 202083.4883.7683.1583.3082.982,100
Oct. 19, 202084.6984.6982.8082.8582.532,300
Oct. 16, 202084.8985.0084.3084.3083.982,400
Oct. 15, 202083.4384.2883.4384.2283.903,300
Oct. 14, 202085.2185.2184.3684.4984.164,500
Oct. 13, 202085.3285.3284.8285.0684.735,500
Oct. 12, 202085.6185.7285.4385.4385.101,700
Oct. 09, 202083.6184.0583.6183.8683.5310,800
Oct. 08, 202083.2083.2483.0183.2382.911,600
Oct. 07, 202082.0382.7881.9582.7882.465,900
Oct. 06, 202082.0982.3681.1581.1580.835,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...