Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexshares US ESG Impact Index
(NY:
ESG
)
126.63
+0.08 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
126.71
126.71
126.35
126.63
627
+0.08(+0.06%)
May 16, 2024
126.56
126.56
126.56
126.56
237
-0.04(-0.03%)
May 15, 2024
125.83
126.60
125.83
126.60
1,778
+1.25(+1.00%)
May 14, 2024
124.85
125.34
124.75
125.34
717
+0.68(+0.55%)
May 13, 2024
125.14
125.14
124.66
124.66
415
-0.22(-0.17%)
May 10, 2024
125.00
125.00
124.58
124.88
1,942
+0.26(+0.21%)
May 09, 2024
124.60
124.62
124.60
124.62
577
+0.66(+0.53%)
May 08, 2024
123.80
123.96
123.80
123.96
1,009
+0.00(+0.00%)
May 07, 2024
124.21
124.21
123.88
123.96
647
+0.26(+0.21%)
May 06, 2024
122.83
123.70
122.83
123.70
4,108
+1.16(+0.95%)
May 03, 2024
122.38
122.53
122.38
122.53
338
+1.35(+1.11%)
May 02, 2024
121.19
121.19
121.19
121.19
335
+0.71(+0.59%)
May 01, 2024
121.04
121.41
120.47
120.47
736
-0.35(-0.29%)
Apr 30, 2024
120.82
120.82
120.82
120.82
75
-1.61(-1.32%)
Apr 29, 2024
122.19
122.44
122.19
122.44
806
+0.46(+0.38%)
Apr 26, 2024
122.14
122.14
121.97
121.97
725
+0.70(+0.57%)
Apr 25, 2024
119.92
121.28
119.92
121.28
4,351
-0.92(-0.76%)
Apr 24, 2024
122.20
122.20
122.20
122.20
173
+0.52(+0.43%)
Apr 23, 2024
121.80
121.80
121.68
121.68
751
+1.23(+1.02%)
Apr 22, 2024
121.00
121.19
120.45
120.45
1,385
+0.75(+0.62%)
Apr 19, 2024
120.24
120.45
119.70
119.70
6,105
-0.55(-0.46%)
Apr 18, 2024
120.35
120.42
120.26
120.26
43,033
-0.40(-0.33%)
Apr 17, 2024
120.59
120.91
120.59
120.66
14,466
-0.62(-0.51%)
Apr 16, 2024
121.75
121.75
121.13
121.28
9,249
-0.40(-0.33%)
Apr 15, 2024
123.08
123.08
121.62
121.68
1,182
-1.22(-0.99%)
Apr 12, 2024
123.54
123.54
122.74
122.90
917
-2.11(-1.69%)
Apr 11, 2024
123.91
125.16
123.91
125.01
2,420
+0.60(+0.48%)
Apr 10, 2024
124.40
124.41
124.40
124.41
1,676
-1.08(-0.86%)
Apr 09, 2024
124.87
125.49
124.87
125.49
8,001
+0.25(+0.20%)
Apr 08, 2024
125.25
125.61
125.24
125.24
1,045
-0.03(-0.02%)
Apr 05, 2024
125.57
125.57
125.27
125.27
1,041
+1.09(+0.88%)
Apr 04, 2024
124.18
124.18
124.06
124.18
986
-1.19(-0.95%)
Apr 03, 2024
125.20
125.67
125.20
125.37
2,856
+0.08(+0.06%)
Apr 02, 2024
125.19
125.34
125.18
125.29
1,113
-0.88(-0.70%)
Apr 01, 2024
126.68
126.68
125.93
126.17
659
-0.42(-0.33%)
Mar 28, 2024
126.41
126.58
126.41
126.58
2,171
+0.24(+0.19%)
Mar 27, 2024
126.02
126.35
125.73
126.35
1,818
+1.21(+0.97%)
Mar 26, 2024
125.59
125.63
125.14
125.14
1,149
+0.02(+0.01%)
Mar 25, 2024
125.23
125.37
125.12
125.12
965
-0.50(-0.39%)
Mar 22, 2024
125.90
125.90
125.90
125.62
2,907
-0.54(-0.43%)
Mar 21, 2024
126.26
126.26
126.16
126.16
442
+0.58(+0.47%)
Mar 20, 2024
124.78
125.67
124.52
125.58
3,478
+1.02(+0.82%)
Mar 19, 2024
124.28
124.55
124.28
124.55
491
+0.65(+0.53%)
Mar 18, 2024
124.20
124.20
123.90
123.90
8,833
+0.78(+0.64%)
Mar 15, 2024
123.15
123.31
122.86
123.12
52,777
-1.19(-0.96%)
Mar 14, 2024
123.86
124.31
123.86
124.31
707
-0.46(-0.37%)
Mar 13, 2024
124.77
124.77
124.77
124.77
375
-0.25(-0.20%)
Mar 12, 2024
124.22
125.03
123.95
125.02
1,164
+1.15(+0.93%)
Mar 11, 2024
123.89
123.89
123.87
123.87
413
-0.34(-0.28%)
Mar 08, 2024
125.11
125.16
124.22
124.22
842
-0.64(-0.51%)
Mar 07, 2024
124.26
124.96
124.26
124.86
4,389
+1.05(+0.84%)
Mar 06, 2024
123.83
124.00
123.55
123.81
5,156
+0.56(+0.45%)
Mar 05, 2024
123.35
123.60
123.21
123.25
2,022
-1.44(-1.15%)
Mar 04, 2024
125.01
125.01
124.64
124.69
4,320
-0.42(-0.34%)
Mar 01, 2024
124.78
125.11
124.78
125.11
42,432
+0.89(+0.71%)
Feb 29, 2024
123.72
124.22
123.72
124.22
3,200
+0.67(+0.54%)
Feb 28, 2024
123.39
123.62
123.39
123.56
1,246
-0.08(-0.07%)
Feb 27, 2024
123.52
123.64
123.41
123.64
1,878
+0.06(+0.05%)
Feb 26, 2024
123.78
123.78
123.58
123.58
1,959
-0.24(-0.19%)
Feb 23, 2024
124.08
124.08
123.68
123.81
1,459
+0.04(+0.03%)
Feb 22, 2024
123.14
123.78
123.14
123.78
3,188
+2.18(+1.79%)
Feb 21, 2024
121.15
121.60
121.04
121.60
879
+0.20(+0.16%)
Feb 20, 2024
121.51
121.55
121.22
121.40
1,719
-0.67(-0.55%)
Feb 16, 2024
122.70
122.70
122.07
122.07
4,319
-0.58(-0.47%)
Feb 15, 2024
121.67
122.65
121.67
122.65
1,717
+1.21(+1.00%)
Feb 14, 2024
121.07
121.44
120.89
121.44
1,509
+1.19(+0.99%)
Feb 13, 2024
120.69
120.69
120.01
120.25
3,014
-1.63(-1.34%)
Feb 12, 2024
122.02
122.39
121.88
121.88
1,954
-0.11(-0.09%)
Feb 09, 2024
121.91
122.06
121.86
121.99
3,339
+0.47(+0.39%)
Feb 08, 2024
121.34
121.63
121.34
121.52
3,949
+0.14(+0.11%)
Feb 07, 2024
121.05
121.46
121.05
121.38
3,210
+0.97(+0.81%)
Feb 06, 2024
120.15
120.41
120.15
120.41
723
+0.15(+0.12%)
Feb 05, 2024
120.26
120.26
120.26
120.26
380
-0.87(-0.72%)
Feb 02, 2024
120.00
121.13
120.00
121.13
1,206
+2.20(+1.85%)
Feb 01, 2024
118.93
118.93
118.93
118.93
2,123
+1.17(+0.99%)
Jan 31, 2024
118.56
118.61
117.76
117.76
2,587
-1.40(-1.18%)
Jan 30, 2024
119.13
119.29
119.06
119.16
1,339
+0.17(+0.14%)
Jan 29, 2024
118.20
118.99
118.20
118.99
1,561
+0.83(+0.70%)
Jan 26, 2024
118.02
118.16
118.02
118.16
15,343
-0.08(-0.07%)
Jan 25, 2024
118.07
118.24
117.77
118.24
1,170
+0.32(+0.27%)
Jan 24, 2024
118.38
118.59
117.92
117.92
938
+0.01(+0.01%)
Jan 23, 2024
117.65
117.91
117.59
117.91
5,017
+0.41(+0.35%)
Jan 22, 2024
117.84
117.84
117.41
117.50
2,213
+0.22(+0.19%)
Jan 19, 2024
117.29
117.29
117.29
117.29
216
+1.32(+1.14%)
Jan 18, 2024
115.52
115.97
115.52
115.97
1,191
+0.79(+0.69%)
Jan 17, 2024
114.82
115.23
114.82
115.17
4,019
-0.52(-0.45%)
Jan 16, 2024
116.08
116.08
115.63
115.69
2,135
-0.54(-0.46%)
Jan 12, 2024
116.14
116.23
115.98
116.23
1,144
+0.08(+0.06%)
Jan 11, 2024
115.36
116.15
115.36
116.15
2,413
-0.03(-0.03%)
Jan 10, 2024
115.79
116.19
115.79
116.19
1,340
+0.53(+0.45%)
Jan 09, 2024
115.73
115.73
115.55
115.66
2,330
-0.28(-0.24%)
Jan 08, 2024
115.15
115.94
115.15
115.94
6,230
+1.34(+1.17%)
Jan 05, 2024
115.00
115.00
114.40
114.60
1,161
+0.17(+0.15%)
Jan 04, 2024
115.09
115.09
114.43
114.43
614
-0.20(-0.18%)
Jan 03, 2024
115.12
115.12
114.63
114.63
1,386
-0.91(-0.79%)
Jan 02, 2024
115.68
115.81
115.35
115.54
1,969
-0.48(-0.42%)
Dec 29, 2023
116.23
116.23
116.03
116.03
647
-0.36(-0.31%)
Dec 28, 2023
116.67
116.68
116.39
116.39
1,868
+0.03(+0.03%)
Dec 27, 2023
116.45
116.45
116.36
116.36
442
+0.22(+0.19%)
Dec 26, 2023
115.96
116.16
115.96
116.14
1,261
+0.52(+0.45%)
Dec 22, 2023
115.52
115.98
115.52
115.61
1,353
+0.12(+0.11%)
Dec 21, 2023
115.12
115.49
114.70
115.49
3,887
+1.21(+1.06%)
Dec 20, 2023
116.01
116.08
114.27
114.28
7,586
-1.75(-1.51%)
Dec 19, 2023
115.86
116.03
115.81
116.03
1,648
+0.77(+0.67%)
Dec 18, 2023
115.12
115.38
115.12
115.26
6,143
+0.52(+0.45%)
Dec 15, 2023
114.56
114.74
114.44
114.74
1,229
-0.22(-0.19%)
Dec 14, 2023
115.29
115.29
114.94
114.97
1,909
+0.25(+0.22%)
Dec 13, 2023
113.23
114.72
113.23
114.72
6,727
+1.45(+1.28%)
Dec 12, 2023
112.99
113.27
112.99
113.27
1,531
+0.44(+0.39%)
Dec 11, 2023
112.53
112.83
112.53
112.83
1,723
+0.31(+0.27%)
Dec 08, 2023
111.86
112.52
111.86
112.52
1,543
+0.54(+0.48%)
Dec 07, 2023
111.87
112.04
111.83
111.98
6,281
+0.83(+0.75%)
Dec 06, 2023
111.72
111.72
111.15
111.15
1,413
-0.48(-0.43%)
Dec 05, 2023
111.61
111.67
111.58
111.63
2,387
-0.13(-0.12%)
Dec 04, 2023
111.58
111.81
111.58
111.76
2,647
-0.58(-0.52%)
Dec 01, 2023
111.32
112.34
111.26
112.34
53,676
+0.58(+0.52%)
Nov 30, 2023
111.20
111.76
111.20
111.76
1,040
+0.42(+0.38%)
Nov 29, 2023
111.77
111.77
111.34
111.34
453
-0.13(-0.12%)
Nov 28, 2023
111.55
111.55
111.11
111.47
1,573
+0.21(+0.19%)
Nov 27, 2023
111.10
111.48
111.10
111.25
1,309
-0.21(-0.19%)
Nov 24, 2023
111.46
111.46
111.46
111.46
135
+0.03(+0.03%)
Nov 22, 2023
111.31
111.59
111.15
111.42
3,443
+0.48(+0.43%)
Nov 21, 2023
110.83
111.03
110.83
110.94
1,446
-0.18(-0.16%)
Nov 20, 2023
110.56
111.12
110.56
111.12
7,440
+0.75(+0.68%)
Nov 17, 2023
110.18
110.38
110.18
110.38
777
+0.29(+0.26%)
Nov 16, 2023
109.90
110.09
109.66
110.09
2,694
-0.15(-0.13%)
Nov 15, 2023
110.54
110.54
110.18
110.24
3,115
+0.20(+0.18%)
Nov 14, 2023
109.93
110.34
109.91
110.04
2,036
+1.97(+1.83%)
Nov 13, 2023
107.54
108.06
107.54
108.06
766
+0.12(+0.11%)
Nov 10, 2023
106.71
107.94
106.67
107.94
3,335
+1.62(+1.53%)
Nov 09, 2023
107.13
107.13
106.25
106.32
1,690
-1.00(-0.93%)
Nov 08, 2023
107.24
107.32
107.04
107.32
1,720
+0.11(+0.10%)
Nov 07, 2023
106.56
107.38
106.56
107.21
1,167
+0.39(+0.37%)
Nov 06, 2023
106.78
106.81
106.64
106.81
731
+0.16(+0.15%)
Nov 03, 2023
106.89
106.96
106.65
106.65
857
+0.90(+0.85%)
Nov 02, 2023
105.34
105.75
105.28
105.75
7,315
+1.99(+1.91%)
Nov 01, 2023
103.44
103.88
103.44
103.77
1,977
+1.03(+1.00%)
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
.