Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Flexshares US ESG Impact Index (NY: ESG )

133.42 -2.13 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 133.61 133.73 133.42 133.42 411 -2.13(-1.57%)
Oct 30, 2024 135.55 135.55 135.55 135.55 458 -0.68(-0.50%)
Oct 29, 2024 136.25 136.32 136.23 136.23 1,117 +0.09(+0.07%)
Oct 28, 2024 136.16 136.29 136.14 136.14 11,305 +0.55(+0.40%)
Oct 25, 2024 136.56 136.57 135.59 135.59 339 -0.30(-0.22%)
Oct 24, 2024 135.89 135.89 135.89 135.89 283 +0.44(+0.32%)
Oct 23, 2024 135.66 135.66 135.36 135.45 2,010 -1.22(-0.89%)
Oct 22, 2024 136.10 136.67 136.06 136.67 5,331 +0.22(+0.16%)
Oct 21, 2024 136.72 136.72 136.21 136.46 2,576 -0.93(-0.67%)
Oct 18, 2024 137.26 137.38 137.26 137.38 1,085 +0.23(+0.17%)
Oct 17, 2024 137.17 137.17 137.15 137.15 614 -0.04(-0.03%)
Oct 16, 2024 137.26 137.26 137.19 137.19 446 +0.46(+0.34%)
Oct 15, 2024 137.48 137.48 136.74 136.74 892 -0.91(-0.66%)
Oct 14, 2024 137.58 137.69 137.58 137.65 3,574 +0.84(+0.62%)
Oct 11, 2024 136.62 136.81 136.62 136.81 521 +1.00(+0.74%)
Oct 10, 2024 135.70 136.01 135.69 135.80 3,777 -0.58(-0.42%)
Oct 09, 2024 135.76 136.38 135.76 136.38 6,060 +1.08(+0.80%)
Oct 08, 2024 134.86 135.30 134.86 135.30 19,237 +1.13(+0.84%)
Oct 07, 2024 135.34 135.34 134.17 134.17 284 -1.46(-1.08%)
Oct 04, 2024 135.27 135.63 135.27 135.63 15,126 +1.35(+1.00%)
Oct 03, 2024 134.05 134.28 134.05 134.28 597 -0.55(-0.41%)
Oct 02, 2024 134.87 134.87 134.82 134.83 2,983 -0.10(-0.07%)
Oct 01, 2024 136.10 136.10 134.54 134.93 2,505 -0.92(-0.68%)
Sep 30, 2024 135.12 135.85 135.12 135.85 9,949 +0.35(+0.26%)
Sep 27, 2024 135.69 135.69 135.50 135.50 480 -0.06(-0.05%)
Sep 26, 2024 135.72 135.72 135.56 135.56 970 +0.56(+0.41%)
Sep 25, 2024 135.24 135.24 135.01 135.01 21,456 -0.30(-0.22%)
Sep 24, 2024 135.20 135.38 134.97 135.31 31,497 -0.05(-0.04%)
Sep 23, 2024 135.08 135.36 135.08 135.36 1,734 +0.58(+0.43%)
Sep 20, 2024 134.30 134.78 134.30 134.78 1,405 -0.13(-0.10%)
Sep 19, 2024 135.11 135.11 134.80 134.91 1,308 +1.92(+1.45%)
Sep 18, 2024 132.94 133.59 132.94 132.99 4,577 -0.12(-0.09%)
Sep 17, 2024 133.19 133.65 132.81 133.11 10,846 -0.01(-0.01%)
Sep 16, 2024 132.67 133.12 132.67 133.12 6,744 +0.54(+0.41%)
Sep 13, 2024 132.34 132.58 132.34 132.58 44,056 +0.72(+0.55%)
Sep 12, 2024 131.70 131.86 131.70 131.86 16,159 +0.96(+0.73%)
Sep 11, 2024 130.25 130.90 130.24 130.90 1,084 +0.66(+0.51%)
Sep 10, 2024 130.16 130.24 130.16 130.24 2,289 +0.47(+0.37%)
Sep 09, 2024 129.63 130.05 129.63 129.76 1,286 +1.30(+1.01%)
Sep 06, 2024 128.57 128.64 128.46 128.46 5,677 -2.09(-1.60%)
Sep 05, 2024 131.43 131.43 130.38 130.55 2,751 -0.61(-0.47%)
Sep 04, 2024 130.90 131.34 130.88 131.16 2,420 +0.16(+0.13%)
Sep 03, 2024 132.59 132.59 131.00 131.00 777 -2.06(-1.55%)
Aug 30, 2024 133.06 133.06 133.06 133.06 280 +1.51(+1.15%)
Aug 29, 2024 131.71 132.30 131.55 131.55 1,607 +0.44(+0.34%)
Aug 28, 2024 131.66 131.67 130.57 131.11 1,146 -0.63(-0.48%)
Aug 27, 2024 131.74 131.74 131.74 131.74 351 +0.15(+0.11%)
Aug 26, 2024 131.94 131.94 131.59 131.59 537 -0.42(-0.32%)
Aug 23, 2024 131.22 132.00 131.22 132.00 325 +1.35(+1.03%)
Aug 22, 2024 132.04 132.04 130.65 130.65 5,686 -1.07(-0.81%)
Aug 21, 2024 131.21 131.72 131.21 131.72 1,543 +0.67(+0.51%)
Aug 20, 2024 130.83 131.11 130.83 131.06 9,215 +0.00(+0.00%)
Aug 19, 2024 130.04 131.06 130.04 131.06 1,194 +0.84(+0.65%)
Aug 16, 2024 130.17 130.24 130.17 130.21 486 +0.21(+0.16%)
Aug 15, 2024 130.05 130.10 130.00 130.00 1,131 +2.04(+1.60%)
Aug 14, 2024 127.64 127.96 127.64 127.96 575 +0.43(+0.34%)
Aug 13, 2024 126.47 127.52 126.25 127.52 8,439 +1.99(+1.59%)
Aug 12, 2024 125.85 125.85 125.52 125.53 1,126 -0.45(-0.36%)
Aug 09, 2024 125.05 126.00 125.05 125.98 21,748 +0.84(+0.67%)
Aug 08, 2024 123.91 125.15 123.91 125.14 6,340 +2.58(+2.11%)
Aug 07, 2024 124.68 125.05 122.56 122.56 9,407 -0.88(-0.72%)
Aug 06, 2024 124.19 124.19 123.44 123.44 820 +1.42(+1.16%)
Aug 05, 2024 122.40 122.40 122.03 122.03 1,820 -3.49(-2.78%)
Aug 02, 2024 126.05 126.09 125.21 125.52 479 -2.62(-2.05%)
Aug 01, 2024 128.32 128.32 128.14 128.14 842 -1.64(-1.27%)
Jul 31, 2024 129.89 129.95 129.78 129.78 2,611 +1.15(+0.90%)
Jul 30, 2024 128.07 128.63 128.00 128.63 581 -0.24(-0.18%)
Jul 29, 2024 128.93 129.08 128.54 128.87 1,986 +0.40(+0.31%)
Jul 26, 2024 129.16 129.16 128.47 128.47 19,810 +1.14(+0.90%)
Jul 25, 2024 128.15 128.15 127.33 127.33 951 -0.31(-0.24%)
Jul 24, 2024 128.45 128.45 127.61 127.64 2,987 -2.73(-2.10%)
Jul 23, 2024 130.37 130.37 130.37 130.37 233 -0.38(-0.29%)
Jul 22, 2024 130.39 130.87 130.30 130.75 3,326 +1.11(+0.86%)
Jul 19, 2024 130.63 130.63 129.64 129.64 1,370 -1.08(-0.83%)
Jul 18, 2024 130.85 130.85 130.72 130.72 1,650 -1.25(-0.94%)
Jul 17, 2024 132.19 132.24 131.97 131.97 1,301 -1.41(-1.05%)
Jul 16, 2024 132.62 133.37 132.62 133.37 2,357 +0.98(+0.74%)
Jul 15, 2024 132.66 132.91 132.01 132.40 5,710 +0.72(+0.55%)
Jul 12, 2024 131.22 132.26 131.22 131.68 5,704 +0.53(+0.41%)
Jul 11, 2024 131.83 131.83 130.89 131.15 2,840 -0.90(-0.68%)
Jul 10, 2024 131.93 132.05 131.93 132.05 431 +1.04(+0.80%)
Jul 09, 2024 131.05 131.05 130.95 131.00 1,015 +0.16(+0.12%)
Jul 08, 2024 130.91 130.93 130.70 130.84 2,381 -0.11(-0.08%)
Jul 05, 2024 129.99 130.95 129.99 130.95 4,104 +1.02(+0.79%)
Jul 03, 2024 129.89 129.93 129.89 129.93 246 +0.45(+0.35%)
Jul 02, 2024 128.65 129.47 128.65 129.47 1,407 +1.11(+0.87%)
Jul 01, 2024 128.39 128.39 128.08 128.36 11,732 +0.46(+0.36%)
Jun 28, 2024 128.50 129.14 127.90 127.90 4,527 -0.47(-0.37%)
Jun 27, 2024 128.09 128.37 128.09 128.37 1,896 +0.12(+0.09%)
Jun 26, 2024 127.71 128.25 127.71 128.25 2,257 +0.36(+0.28%)
Jun 25, 2024 127.90 127.90 127.90 127.90 121 -0.14(-0.11%)
Jun 24, 2024 128.04 128.25 128.04 128.04 544 +0.24(+0.19%)
Jun 21, 2024 127.82 127.83 127.47 127.80 3,752 +0.12(+0.10%)
Jun 20, 2024 127.42 127.76 127.40 127.68 1,049 +0.14(+0.11%)
Jun 18, 2024 127.38 127.54 127.38 127.54 935 -0.02(-0.02%)
Jun 17, 2024 126.44 127.65 126.33 127.56 22,723 +1.32(+1.05%)
Jun 14, 2024 126.07 126.23 126.07 126.23 984 -0.35(-0.28%)
Jun 13, 2024 126.79 126.79 125.97 126.59 82,827 -0.02(-0.01%)
Jun 12, 2024 126.77 126.77 126.39 126.61 7,130 +0.96(+0.77%)
Jun 11, 2024 125.47 125.64 125.39 125.64 1,917 +0.26(+0.20%)
Jun 10, 2024 125.30 125.38 125.30 125.38 1,103 +0.20(+0.16%)
Jun 07, 2024 125.20 125.49 125.18 125.18 27,386 +0.10(+0.08%)
Jun 06, 2024 125.17 125.17 125.08 125.08 505 +0.23(+0.19%)
Jun 05, 2024 124.51 124.85 124.51 124.85 1,859 +1.15(+0.93%)
Jun 04, 2024 123.30 123.70 123.20 123.70 1,723 +0.10(+0.08%)
Jun 03, 2024 124.46 124.46 122.75 123.60 19,409 -0.12(-0.10%)
May 31, 2024 122.36 123.72 121.91 123.72 32,267 +0.97(+0.79%)
May 30, 2024 122.92 123.13 122.70 122.75 73,291 -0.41(-0.33%)
May 29, 2024 123.39 123.39 123.15 123.15 1,073 -0.91(-0.73%)
May 28, 2024 124.17 124.17 124.06 124.06 891 -0.56(-0.45%)
May 24, 2024 124.62 124.62 124.62 124.62 297 +0.72(+0.58%)
May 23, 2024 125.91 125.91 123.80 123.91 6,543 -1.53(-1.22%)
May 22, 2024 125.44 125.45 125.41 125.44 1,185 -0.49(-0.39%)
May 21, 2024 125.59 125.93 125.59 125.93 608 +0.41(+0.33%)
May 20, 2024 125.57 125.98 125.51 125.51 1,411 -0.33(-0.26%)
May 17, 2024 125.92 125.92 125.56 125.84 630 +0.08(+0.06%)
May 16, 2024 125.77 125.77 125.77 125.77 238 -0.04(-0.03%)
May 15, 2024 125.05 125.81 125.05 125.81 1,789 +1.25(+1.00%)
May 14, 2024 124.07 124.56 123.97 124.56 721 +0.68(+0.55%)
May 13, 2024 124.36 124.36 123.89 123.89 417 -0.22(-0.17%)
May 10, 2024 124.22 124.22 123.80 124.10 1,954 +0.25(+0.21%)
May 09, 2024 123.82 123.85 123.82 123.85 580 +0.66(+0.53%)
May 08, 2024 123.02 123.19 123.02 123.19 1,015 +0.00(+0.00%)
May 07, 2024 123.44 123.44 123.11 123.19 651 +0.26(+0.21%)
May 06, 2024 122.06 122.93 122.06 122.93 4,133 +1.16(+0.95%)
May 03, 2024 121.62 121.77 121.62 121.77 340 +1.34(+1.11%)
May 02, 2024 120.43 120.43 120.43 120.43 337 +0.71(+0.59%)
May 01, 2024 120.28 120.65 119.72 119.72 740 -0.35(-0.29%)
Apr 30, 2024 120.07 120.07 120.07 120.07 75 -1.60(-1.32%)
Apr 29, 2024 121.43 121.67 121.43 121.67 811 +0.46(+0.38%)
Apr 26, 2024 121.38 121.38 121.21 121.21 729 +0.69(+0.57%)
Apr 25, 2024 119.17 120.52 119.17 120.52 4,378 -0.92(-0.76%)
Apr 24, 2024 121.44 121.44 121.44 121.44 174 +0.52(+0.43%)
Apr 23, 2024 121.04 121.04 120.92 120.92 755 +1.22(+1.02%)
Apr 22, 2024 120.25 120.44 119.70 119.70 1,393 +0.74(+0.62%)
Apr 19, 2024 119.49 119.70 118.96 118.96 6,143 -0.55(-0.46%)
Apr 18, 2024 119.60 119.67 119.51 119.51 43,303 -0.40(-0.33%)
Apr 17, 2024 119.84 120.16 119.84 119.91 14,556 -0.61(-0.51%)
Apr 16, 2024 120.99 120.99 120.37 120.52 9,307 -0.40(-0.33%)
Apr 15, 2024 122.32 122.32 120.86 120.92 1,189 -1.21(-0.99%)
Apr 12, 2024 122.77 122.77 121.97 122.13 922 -2.09(-1.69%)
Apr 11, 2024 123.14 124.38 123.14 124.23 2,435 +0.60(+0.48%)
Apr 10, 2024 123.62 123.63 123.62 123.63 1,686 -1.07(-0.86%)
Apr 09, 2024 124.09 124.71 124.09 124.71 8,051 +0.25(+0.20%)
Apr 08, 2024 124.47 124.83 124.46 124.46 1,051 -0.03(-0.02%)
Apr 05, 2024 124.79 124.79 124.49 124.49 1,047 +1.08(+0.88%)
Apr 04, 2024 123.41 123.41 123.29 123.41 992 -1.18(-0.95%)
Apr 03, 2024 124.42 124.89 124.42 124.59 2,873 +0.08(+0.06%)
Apr 02, 2024 124.41 124.56 124.40 124.51 1,119 -0.87(-0.70%)
Apr 01, 2024 125.89 125.89 125.14 125.38 663 -0.41(-0.33%)
Mar 28, 2024 125.62 125.80 125.62 125.80 2,184 +0.23(+0.19%)
Mar 27, 2024 125.23 125.56 124.94 125.56 1,829 +1.20(+0.97%)
Mar 26, 2024 124.81 124.85 124.36 124.36 1,156 +0.02(+0.01%)
Mar 25, 2024 124.45 124.59 124.34 124.34 971 -0.49(-0.39%)
Mar 22, 2024 125.11 125.11 125.11 124.83 2,925 -0.54(-0.43%)
Mar 21, 2024 125.47 125.47 125.37 125.37 444 +0.58(+0.47%)
Mar 20, 2024 124.00 124.89 123.74 124.79 3,499 +1.02(+0.82%)
Mar 19, 2024 123.50 123.78 123.50 123.78 494 +0.65(+0.53%)
Mar 18, 2024 123.42 123.42 123.13 123.13 8,888 +0.78(+0.64%)
Mar 15, 2024 122.38 122.54 122.09 122.35 53,108 -0.90(-0.73%)
Mar 14, 2024 122.80 123.25 122.80 123.25 713 -0.45(-0.37%)
Mar 13, 2024 123.70 123.70 123.70 123.70 378 -0.25(-0.20%)
Mar 12, 2024 123.16 123.96 122.89 123.95 1,174 +1.14(+0.93%)
Mar 11, 2024 122.83 122.83 122.81 122.81 416 -0.34(-0.28%)
Mar 08, 2024 124.04 124.09 123.15 123.15 849 -0.64(-0.51%)
Mar 07, 2024 123.20 123.89 123.20 123.79 4,426 +1.04(+0.84%)
Mar 06, 2024 122.77 122.94 122.49 122.75 5,200 +0.56(+0.45%)
Mar 05, 2024 122.29 122.54 122.16 122.19 2,039 -1.43(-1.15%)
Mar 04, 2024 123.94 123.94 123.57 123.62 4,357 -0.42(-0.34%)
Mar 01, 2024 123.71 124.04 123.71 124.04 42,798 +0.88(+0.71%)
Feb 29, 2024 122.66 123.16 122.66 123.16 3,227 +0.66(+0.54%)
Feb 28, 2024 122.33 122.56 122.33 122.50 1,256 -0.08(-0.07%)
Feb 27, 2024 122.46 122.58 122.35 122.58 1,894 +0.06(+0.05%)
Feb 26, 2024 122.72 122.72 122.52 122.52 1,975 -0.23(-0.19%)
Feb 23, 2024 123.02 123.02 122.62 122.75 1,471 +0.04(+0.03%)
Feb 22, 2024 122.09 122.72 122.09 122.72 3,215 +2.16(+1.79%)
Feb 21, 2024 120.11 120.56 120.00 120.56 886 +0.20(+0.16%)
Feb 20, 2024 120.47 120.51 120.18 120.36 1,733 -0.67(-0.55%)
Feb 16, 2024 121.65 121.65 121.03 121.03 4,356 -0.57(-0.47%)
Feb 15, 2024 120.63 121.60 120.63 121.60 1,731 +1.20(+1.00%)
Feb 14, 2024 120.03 120.40 119.85 120.40 1,522 +1.18(+0.99%)
Feb 13, 2024 119.66 119.66 118.98 119.22 3,040 -1.61(-1.34%)
Feb 12, 2024 120.97 121.34 120.84 120.84 1,970 -0.11(-0.09%)
Feb 09, 2024 120.86 121.01 120.82 120.95 3,367 +0.47(+0.39%)
Feb 08, 2024 120.30 120.59 120.30 120.48 3,983 +0.14(+0.11%)
Feb 07, 2024 120.01 120.42 120.01 120.34 3,237 +0.97(+0.81%)
Feb 06, 2024 119.12 119.38 119.12 119.38 729 +0.15(+0.12%)
Feb 05, 2024 119.23 119.23 119.23 119.23 383 -0.86(-0.72%)
Feb 02, 2024 118.97 120.09 118.97 120.09 1,216 +2.18(+1.85%)
Feb 01, 2024 117.91 117.91 117.91 117.91 2,141 +1.16(+0.99%)
Jan 31, 2024 117.54 117.59 116.75 116.75 2,609 -1.39(-1.18%)
Jan 30, 2024 118.11 118.27 118.04 118.14 1,350 +0.17(+0.14%)
Jan 29, 2024 117.19 117.97 117.19 117.97 1,574 +0.82(+0.70%)
Jan 26, 2024 117.01 117.15 117.01 117.15 15,475 -0.08(-0.07%)
Jan 25, 2024 117.06 117.23 116.76 117.23 1,180 +0.32(+0.27%)
Jan 24, 2024 117.36 117.58 116.91 116.91 946 +0.01(+0.01%)
Jan 23, 2024 116.64 116.90 116.58 116.90 5,060 +0.40(+0.35%)
Jan 22, 2024 116.83 116.83 116.41 116.50 2,232 +0.22(+0.19%)
Jan 19, 2024 116.28 116.28 116.28 116.28 217 +1.31(+1.14%)
Jan 18, 2024 114.53 114.97 114.53 114.97 1,201 +0.78(+0.69%)
Jan 17, 2024 113.84 114.24 113.84 114.19 4,053 -0.51(-0.44%)
Jan 16, 2024 115.09 115.09 114.64 114.70 2,153 -0.53(-0.46%)
Jan 12, 2024 115.15 115.23 114.99 115.23 1,153 +0.07(+0.06%)
Jan 11, 2024 114.37 115.16 114.37 115.16 2,433 -0.03(-0.03%)
Jan 10, 2024 114.80 115.19 114.80 115.19 1,351 +0.52(+0.45%)
Jan 09, 2024 114.74 114.74 114.56 114.67 2,350 -0.28(-0.24%)
Jan 08, 2024 114.17 114.95 114.17 114.95 6,283 +1.33(+1.17%)
Jan 05, 2024 114.02 114.02 113.42 113.62 1,171 +0.17(+0.15%)
Jan 04, 2024 114.11 114.11 113.45 113.45 619 -0.20(-0.18%)
Jan 03, 2024 114.14 114.14 113.65 113.65 1,397 -0.91(-0.79%)
Jan 02, 2024 114.69 114.82 114.36 114.55 1,986 -0.48(-0.42%)
Dec 29, 2023 115.23 115.23 115.03 115.03 652 -0.36(-0.31%)
Dec 28, 2023 115.67 115.68 115.39 115.39 1,884 +0.03(+0.03%)
Dec 27, 2023 115.45 115.45 115.36 115.36 445 +0.22(+0.19%)
Dec 26, 2023 114.97 115.17 114.97 115.14 1,271 +0.52(+0.45%)
Dec 22, 2023 114.53 114.99 114.53 114.62 1,364 +0.12(+0.11%)
Dec 21, 2023 114.14 114.50 113.72 114.50 3,920 +1.20(+1.06%)
Dec 20, 2023 115.02 115.09 113.29 113.30 7,651 -1.73(-1.51%)
Dec 19, 2023 114.87 115.04 114.82 115.04 1,662 +0.77(+0.67%)
Dec 18, 2023 114.14 114.39 114.14 114.27 6,196 +0.51(+0.45%)
Dec 15, 2023 113.58 113.76 113.46 113.76 1,239 +0.17(+0.15%)
Dec 14, 2023 113.91 113.91 113.57 113.59 1,932 +0.24(+0.22%)
Dec 13, 2023 111.88 113.35 111.88 113.35 6,808 +1.44(+1.28%)
Dec 12, 2023 111.64 111.92 111.64 111.92 1,549 +0.44(+0.39%)
Dec 11, 2023 111.19 111.48 111.19 111.48 1,743 +0.30(+0.27%)
Dec 08, 2023 110.53 111.18 110.53 111.18 1,561 +0.53(+0.48%)
Dec 07, 2023 110.53 110.70 110.50 110.64 6,356 +0.82(+0.75%)
Dec 06, 2023 110.39 110.39 109.82 109.82 1,430 -0.47(-0.43%)
Dec 05, 2023 110.28 110.34 110.25 110.30 2,415 -0.13(-0.12%)
Dec 04, 2023 110.25 110.48 110.25 110.43 2,678 -0.57(-0.52%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.