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 (%)
Nov 30, 2023 109.87 110.42 109.87 110.42 1,052 +0.42(+0.38%)
Nov 29, 2023 110.44 110.44 110.01 110.01 458 -0.13(-0.12%)
Nov 28, 2023 110.22 110.22 109.78 110.14 1,591 +0.21(+0.19%)
Nov 27, 2023 109.77 110.15 109.77 109.92 1,324 -0.20(-0.19%)
Nov 24, 2023 110.13 110.13 110.13 110.13 136 +0.03(+0.03%)
Nov 22, 2023 109.98 110.26 109.82 110.09 3,484 +0.47(+0.43%)
Nov 21, 2023 109.51 109.70 109.51 109.62 1,463 -0.18(-0.16%)
Nov 20, 2023 109.24 109.80 109.24 109.80 7,529 +0.74(+0.68%)
Nov 17, 2023 108.86 109.06 108.86 109.06 786 +0.28(+0.26%)
Nov 16, 2023 108.59 108.78 108.35 108.78 2,726 -0.15(-0.13%)
Nov 15, 2023 109.22 109.22 108.86 108.92 3,152 +0.20(+0.18%)
Nov 14, 2023 108.62 109.02 108.60 108.72 2,060 +1.95(+1.83%)
Nov 13, 2023 106.26 106.77 106.26 106.77 775 +0.12(+0.11%)
Nov 10, 2023 105.44 106.65 105.40 106.65 3,375 +1.61(+1.53%)
Nov 09, 2023 105.85 105.85 104.98 105.05 1,710 -0.99(-0.93%)
Nov 08, 2023 105.96 106.04 105.76 106.04 1,740 +0.11(+0.10%)
Nov 07, 2023 105.29 106.09 105.29 105.93 1,181 +0.39(+0.37%)
Nov 06, 2023 105.50 105.54 105.37 105.54 739 +0.16(+0.15%)
Nov 03, 2023 105.61 105.68 105.38 105.38 867 +0.88(+0.85%)
Nov 02, 2023 104.08 104.49 104.02 104.49 7,403 +1.96(+1.91%)
Nov 01, 2023 102.21 102.64 102.21 102.53 2,000 +1.02(+1.00%)
Oct 31, 2023 101.01 101.51 100.88 101.51 4,823 +0.59(+0.58%)
Oct 30, 2023 100.39 101.06 100.39 100.92 892 +1.30(+1.31%)
Oct 27, 2023 99.73 99.82 99.37 99.62 1,357 -0.50(-0.50%)
Oct 26, 2023 100.73 100.73 100.11 100.11 552 -1.23(-1.21%)
Oct 25, 2023 102.34 102.34 101.34 101.34 1,040 -1.45(-1.41%)
Oct 24, 2023 102.60 102.82 102.17 102.80 4,542 +0.75(+0.73%)
Oct 23, 2023 101.62 102.68 101.59 102.05 2,204 -0.26(-0.25%)
Oct 20, 2023 103.16 103.16 102.23 102.31 4,270 -1.34(-1.30%)
Oct 19, 2023 104.26 104.26 103.65 103.65 1,722 -1.04(-1.00%)
Oct 18, 2023 105.40 105.40 104.69 104.69 684 -1.40(-1.32%)
Oct 17, 2023 105.73 106.24 105.73 106.09 1,446 -0.05(-0.05%)
Oct 16, 2023 105.27 106.23 105.27 106.14 2,188 +1.23(+1.17%)
Oct 13, 2023 105.64 105.64 104.91 104.91 1,401 -0.60(-0.57%)
Oct 12, 2023 106.31 106.31 105.51 105.51 1,018 -0.57(-0.53%)
Oct 11, 2023 106.00 106.08 105.76 106.08 1,852 +0.32(+0.30%)
Oct 10, 2023 106.24 106.24 105.73 105.76 1,883 +0.66(+0.63%)
Oct 09, 2023 104.21 105.09 104.21 105.09 1,696 +0.45(+0.43%)
Oct 06, 2023 103.99 104.95 103.99 104.65 1,181 +1.11(+1.08%)
Oct 05, 2023 103.66 103.66 103.50 103.53 535 -0.21(-0.21%)
Oct 04, 2023 102.83 103.75 102.83 103.75 3,120 +0.99(+0.96%)
Oct 03, 2023 103.58 103.58 102.57 102.76 2,134 -1.50(-1.44%)
Oct 02, 2023 104.03 104.26 103.84 104.26 2,672 +0.14(+0.13%)
Sep 29, 2023 105.02 105.02 104.12 104.12 523 -0.28(-0.27%)
Sep 28, 2023 103.99 104.40 103.98 104.40 662 +0.65(+0.62%)
Sep 27, 2023 103.76 103.76 103.74 103.75 685 -0.10(-0.10%)
Sep 26, 2023 104.43 104.43 103.85 103.86 1,407 -1.45(-1.38%)
Sep 25, 2023 104.96 105.31 105.31 105.31 799 +0.43(+0.41%)
Sep 22, 2023 105.05 105.23 104.88 104.88 1,113 -0.35(-0.33%)
Sep 21, 2023 106.17 106.17 105.22 105.22 2,092 -1.78(-1.66%)
Sep 20, 2023 108.17 108.17 107.00 107.00 428 -0.83(-0.77%)
Sep 19, 2023 107.70 107.83 107.39 107.83 1,118 -0.13(-0.12%)
Sep 18, 2023 108.28 108.28 107.94 107.97 1,766 -0.02(-0.02%)
Sep 15, 2023 108.56 108.61 107.99 107.99 643 -1.44(-1.32%)
Sep 14, 2023 109.25 109.53 109.23 109.43 9,037 +0.84(+0.77%)
Sep 13, 2023 108.39 108.59 108.39 108.59 573 +0.26(+0.24%)
Sep 12, 2023 108.33 108.38 108.33 108.33 2,831 -0.50(-0.46%)
Sep 11, 2023 108.84 108.89 108.84 108.84 874 +1.11(+1.03%)
Sep 08, 2023 108.01 108.01 107.65 107.72 1,259 +0.09(+0.08%)
Sep 07, 2023 107.58 107.64 107.55 107.64 621 -0.11(-0.11%)
Sep 06, 2023 107.65 107.79 107.65 107.75 1,392 -0.74(-0.68%)
Sep 05, 2023 108.28 108.71 108.28 108.49 461 -0.19(-0.17%)
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.