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 )

126.59 +0.24 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.78 102.78 102.56 102.56 2,942 +0.10(+0.10%)
May 27, 2021 102.68 102.72 102.36 102.46 2,988 +0.17(+0.17%)
May 26, 2021 101.96 102.50 101.96 102.29 55,838 +0.15(+0.15%)
May 25, 2021 102.46 102.46 102.09 102.14 22,335 -0.27(-0.26%)
May 24, 2021 102.22 102.67 102.22 102.41 14,408 +0.94(+0.92%)
May 21, 2021 101.45 101.93 101.32 101.47 27,143 +0.08(+0.08%)
May 20, 2021 100.14 101.64 100.14 101.39 33,761 +1.21(+1.21%)
May 19, 2021 98.90 100.18 98.90 100.18 11,151 -0.29(-0.29%)
May 18, 2021 101.48 101.52 100.47 100.47 65,311 -1.01(-1.00%)
May 17, 2021 101.76 101.76 101.13 101.48 4,735 -0.35(-0.34%)
May 14, 2021 101.25 101.96 101.25 101.83 31,364 +1.46(+1.46%)
May 13, 2021 99.38 100.70 99.38 100.37 5,077 +1.24(+1.25%)
May 12, 2021 100.38 101.03 99.10 99.13 12,273 -2.07(-2.04%)
May 11, 2021 101.13 101.20 100.46 101.20 10,719 -1.11(-1.08%)
May 10, 2021 103.57 103.57 102.30 102.30 4,557 -0.99(-0.96%)
May 07, 2021 103.00 103.39 102.87 103.29 4,051 +0.82(+0.80%)
May 06, 2021 102.01 102.47 101.43 102.47 2,282 +0.75(+0.73%)
May 05, 2021 101.90 102.14 101.72 101.72 4,487 +0.20(+0.20%)
May 04, 2021 102.03 102.03 100.76 101.52 6,536 -0.68(-0.66%)
May 03, 2021 102.91 102.91 102.19 102.19 4,687 +0.11(+0.10%)
Apr 30, 2021 102.40 102.40 101.97 102.09 3,300 -0.86(-0.84%)
Apr 29, 2021 102.39 102.95 102.00 102.95 13,967 +0.70(+0.68%)
Apr 28, 2021 102.46 102.46 102.05 102.25 16,066 -0.11(-0.11%)
Apr 27, 2021 102.47 102.47 101.97 102.36 4,577 +0.11(+0.11%)
Apr 26, 2021 102.44 102.44 102.15 102.25 7,897 +0.11(+0.11%)
Apr 23, 2021 101.14 102.19 101.14 102.14 2,700 +1.06(+1.04%)
Apr 22, 2021 102.21 102.21 100.80 101.08 8,773 -0.97(-0.95%)
Apr 21, 2021 100.74 102.05 100.74 102.05 7,349 +0.97(+0.96%)
Apr 20, 2021 101.71 101.71 100.84 101.09 5,320 -0.63(-0.62%)
Apr 19, 2021 102.46 102.46 101.64 101.72 14,850 -0.65(-0.64%)
Apr 16, 2021 102.35 102.46 102.26 102.37 5,100 +0.33(+0.33%)
Apr 15, 2021 101.41 102.04 101.41 102.04 6,366 +1.06(+1.05%)
Apr 14, 2021 101.64 101.64 100.97 100.98 7,959 -0.44(-0.43%)
Apr 13, 2021 101.04 101.54 101.03 101.42 5,603 +0.42(+0.41%)
Apr 12, 2021 100.86 101.11 100.86 101.00 11,145 -0.17(-0.17%)
Apr 09, 2021 100.47 101.18 100.41 101.18 61,000 +0.86(+0.86%)
Apr 08, 2021 100.03 100.38 100.03 100.32 10,240 +0.36(+0.36%)
Apr 07, 2021 99.96 100.00 99.88 99.95 154,930 +0.31(+0.31%)
Apr 06, 2021 99.57 100.06 99.57 99.65 78,804 -0.29(-0.29%)
Apr 05, 2021 99.85 99.95 99.40 99.94 105,606 +1.56(+1.59%)
Apr 01, 2021 98.07 98.38 98.05 98.38 68,700 +0.99(+1.01%)
Mar 31, 2021 97.30 97.75 97.27 97.39 4,412 +0.68(+0.70%)
Mar 30, 2021 96.83 97.01 96.72 96.72 47,887 -0.38(-0.39%)
Mar 29, 2021 96.91 97.41 96.57 97.10 3,902 +0.10(+0.10%)
Mar 26, 2021 96.06 97.00 95.87 97.00 5,700 +1.28(+1.34%)
Mar 25, 2021 95.02 95.72 94.48 95.72 7,112 +0.44(+0.46%)
Mar 24, 2021 96.00 96.35 95.28 95.28 8,538 -0.49(-0.51%)
Mar 23, 2021 96.60 96.60 95.74 95.77 2,444 -0.78(-0.81%)
Mar 22, 2021 95.97 96.88 95.89 96.55 5,629 +0.67(+0.69%)
Mar 19, 2021 95.00 96.05 95.00 95.88 11,600 -0.09(-0.09%)
Mar 18, 2021 96.98 97.10 95.97 95.97 7,781 -1.30(-1.34%)
Mar 17, 2021 96.59 97.53 96.40 97.28 4,748 +0.32(+0.33%)
Mar 16, 2021 97.41 97.41 96.75 96.96 5,466 -0.26(-0.27%)
Mar 15, 2021 96.69 97.22 96.04 97.22 28,667 +0.81(+0.84%)
Mar 12, 2021 95.97 96.41 95.81 96.41 2,100 -0.12(-0.12%)
Mar 11, 2021 95.97 96.78 95.97 96.53 9,348 +1.09(+1.15%)
Mar 10, 2021 95.86 95.86 95.43 95.44 19,856 +0.31(+0.32%)
Mar 09, 2021 94.30 95.62 94.30 95.13 4,254 +1.55(+1.66%)
Mar 08, 2021 94.47 94.47 93.58 93.58 5,076 -0.43(-0.46%)
Mar 05, 2021 93.02 94.01 91.66 94.01 7,300 +1.97(+2.14%)
Mar 04, 2021 93.89 93.89 91.30 92.04 8,729 -1.43(-1.53%)
Mar 03, 2021 94.63 94.63 93.47 93.47 3,861 -1.13(-1.19%)
Mar 02, 2021 95.64 95.64 94.60 94.60 5,947 -0.71(-0.75%)
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.