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 )

126.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 102.23 102.74 102.10 102.74 4,766 +0.60(+0.58%)
Oct 30, 2023 101.60 102.28 101.60 102.14 882 +1.32(+1.31%)
Oct 27, 2023 100.93 101.03 100.57 100.82 1,341 -0.50(-0.50%)
Oct 26, 2023 101.95 101.95 101.32 101.32 546 -1.24(-1.21%)
Oct 25, 2023 103.58 103.58 102.57 102.57 1,028 -1.47(-1.41%)
Oct 24, 2023 103.84 104.06 103.40 104.04 4,488 +0.76(+0.73%)
Oct 23, 2023 102.85 103.92 102.82 103.28 2,178 -0.26(-0.25%)
Oct 20, 2023 104.41 104.41 103.47 103.54 4,220 -1.36(-1.30%)
Oct 19, 2023 105.52 105.52 104.90 104.90 1,702 -1.05(-0.99%)
Oct 18, 2023 106.67 106.67 105.95 105.95 676 -1.42(-1.32%)
Oct 17, 2023 107.01 107.52 107.01 107.37 1,429 -0.05(-0.05%)
Oct 16, 2023 106.54 107.52 106.54 107.42 2,162 +1.25(+1.17%)
Oct 13, 2023 106.92 106.92 106.18 106.18 1,385 -0.61(-0.57%)
Oct 12, 2023 107.59 107.59 106.79 106.79 1,006 -0.57(-0.53%)
Oct 11, 2023 107.28 107.36 107.04 107.36 1,830 +0.33(+0.30%)
Oct 10, 2023 107.52 107.52 107.00 107.03 1,861 +0.67(+0.63%)
Oct 09, 2023 105.47 106.36 105.47 106.36 1,676 +0.45(+0.42%)
Oct 06, 2023 105.25 106.22 105.25 105.91 1,167 +1.13(+1.08%)
Oct 05, 2023 104.91 104.91 104.75 104.78 529 -0.22(-0.21%)
Oct 04, 2023 104.07 105.00 104.07 105.00 3,083 +1.00(+0.96%)
Oct 03, 2023 104.83 104.83 103.81 104.00 2,109 -1.52(-1.44%)
Oct 02, 2023 105.29 105.52 105.09 105.52 2,641 +0.14(+0.13%)
Sep 29, 2023 106.29 106.29 105.38 105.38 517 -0.28(-0.27%)
Sep 28, 2023 105.25 105.66 105.24 105.66 655 +0.66(+0.62%)
Sep 27, 2023 105.01 105.01 104.99 105.01 677 -0.10(-0.10%)
Sep 26, 2023 105.69 105.69 105.10 105.11 1,391 -1.47(-1.38%)
Sep 25, 2023 106.23 106.58 106.58 106.58 790 +0.44(+0.41%)
Sep 22, 2023 106.32 106.50 106.14 106.14 1,100 -0.35(-0.33%)
Sep 21, 2023 107.45 107.45 106.50 106.50 2,068 -1.80(-1.66%)
Sep 20, 2023 109.48 109.48 108.29 108.29 423 -0.84(-0.77%)
Sep 19, 2023 109.00 109.14 108.68 109.14 1,105 -0.13(-0.12%)
Sep 18, 2023 109.59 109.59 109.24 109.27 1,745 -0.02(-0.02%)
Sep 15, 2023 109.87 109.92 109.29 109.29 636 -1.76(-1.59%)
Sep 14, 2023 110.87 111.15 110.85 111.06 8,905 +0.85(+0.77%)
Sep 13, 2023 110.00 110.21 110.00 110.21 565 +0.27(+0.24%)
Sep 12, 2023 109.94 109.99 109.94 109.94 2,790 -0.51(-0.46%)
Sep 11, 2023 110.46 110.51 110.45 110.45 862 +1.13(+1.03%)
Sep 08, 2023 109.61 109.61 109.25 109.32 1,241 +0.09(+0.08%)
Sep 07, 2023 109.18 109.23 109.15 109.23 612 -0.12(-0.11%)
Sep 06, 2023 109.25 109.39 109.25 109.35 1,372 -0.75(-0.68%)
Sep 05, 2023 109.89 110.32 109.89 110.10 455 -0.19(-0.17%)
Sep 01, 2023 109.98 110.29 109.98 110.29 2,522 +0.11(+0.10%)
Aug 31, 2023 110.02 110.50 110.02 110.19 3,132 +0.09(+0.08%)
Aug 30, 2023 109.91 110.21 109.91 110.10 43,185 +0.32(+0.29%)
Aug 29, 2023 108.44 109.84 108.44 109.78 7,937 +1.59(+1.47%)
Aug 28, 2023 108.04 108.19 108.04 108.19 725 +0.59(+0.55%)
Aug 25, 2023 107.59 107.59 107.59 107.59 558 +0.76(+0.71%)
Aug 24, 2023 107.50 107.58 106.84 106.84 2,764 -1.25(-1.15%)
Aug 23, 2023 107.63 108.16 107.59 108.08 4,915 +1.03(+0.96%)
Aug 22, 2023 107.20 107.37 106.94 107.05 5,712 -0.43(-0.40%)
Aug 21, 2023 106.59 107.48 106.59 107.48 700 +0.84(+0.79%)
Aug 18, 2023 106.53 106.64 106.35 106.64 1,202 -0.17(-0.16%)
Aug 17, 2023 107.61 107.61 106.81 106.81 793 -0.78(-0.73%)
Aug 16, 2023 108.00 108.11 107.59 107.59 678 -0.93(-0.86%)
Aug 15, 2023 108.86 108.92 108.52 108.52 4,613 -1.21(-1.10%)
Aug 14, 2023 108.75 109.73 108.75 109.73 3,333 +0.57(+0.52%)
Aug 11, 2023 109.16 109.16 109.16 109.16 111 -0.14(-0.12%)
Aug 10, 2023 109.29 109.29 109.29 109.29 256 +0.13(+0.12%)
Aug 09, 2023 109.50 109.50 109.16 109.16 1,480 -0.84(-0.76%)
Aug 08, 2023 109.50 109.99 109.50 109.99 340 -0.37(-0.34%)
Aug 07, 2023 110.37 110.37 110.37 110.37 270 +1.05(+0.97%)
Aug 04, 2023 110.27 110.68 109.31 109.31 3,224 -0.51(-0.46%)
Aug 03, 2023 109.84 109.84 109.82 109.82 532 -0.02(-0.02%)
Aug 02, 2023 109.73 109.84 109.63 109.84 1,580 -1.42(-1.28%)
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.