Friday, 29 March 2024
Flexshares Stoxx Global ESG Impact Index
Date | Open | High | Low | Close | Volume |
07/10/19 | 98.61 | 98.61 | 98.61 | 98.61 | 400 |
03/10/19 | 96.70 | 96.98 | 95.94 | 96.98 | 1,900 |
02/10/19 | 97.64 | 97.64 | 96.39 | 96.39 | 2,500 |
30/09/19 | 99.45 | 99.45 | 99.37 | 99.37 | 500 |
27/09/19 | 99.13 | 99.14 | 98.93 | 98.93 | 4,700 |
26/09/19 | 99.34 | 99.79 | 99.34 | 99.39 | 2,800 |
25/09/19 | 98.88 | 98.88 | 98.88 | 98.88 | 1,000 |
24/09/19 | 100.02 | 100.02 | 98.93 | 98.95 | 1,100 |
23/09/19 | 99.67 | 99.70 | 99.59 | 99.69 | 800 |
20/09/19 | 100.57 | 100.58 | 100.35 | 100.35 | 1,100 |
19/09/19 | 100.88 | 100.88 | 100.88 | 100.88 | 200 |
18/09/19 | 100.50 | 100.62 | 100.22 | 100.62 | 3,300 |
17/09/19 | 100.40 | 100.40 | 100.40 | 100.40 | 200 |
16/09/19 | 100.17 | 100.17 | 100.15 | 100.15 | 300 |
12/09/19 | 100.80 | 100.93 | 100.39 | 100.93 | 2,200 |
11/09/19 | 99.65 | 100.21 | 99.64 | 100.21 | 900 |
09/09/19 | 99.36 | 99.36 | 99.31 | 99.36 | 900 |
05/09/19 | 99.25 | 99.25 | 99.05 | 99.24 | 500 |
04/09/19 | 98.10 | 98.10 | 98.10 | 98.10 | 400 |
03/09/19 | 96.87 | 96.87 | 96.18 | 96.18 | 1,600 |
28/08/19 | 96.03 | 96.03 | 96.03 | 96.03 | 300 |
27/08/19 | 96.28 | 96.28 | 95.69 | 95.69 | 5,300 |
26/08/19 | 95.50 | 95.77 | 95.50 | 95.77 | 1,600 |
23/08/19 | 96.24 | 96.24 | 96.24 | 96.24 | 400 |
22/08/19 | 97.37 | 97.37 | 97.21 | 97.21 | 700 |
21/08/19 | 97.29 | 97.29 | 97.29 | 97.29 | 300 |
20/08/19 | 97.02 | 97.02 | 96.63 | 96.63 | 1,500 |
19/08/19 | 97.20 | 97.31 | 96.99 | 96.99 | 2,000 |
16/08/19 | 96.28 | 96.28 | 96.17 | 96.17 | 1,300 |
15/08/19 | 95.08 | 95.08 | 94.84 | 94.92 | 1,100 |
14/08/19 | 95.76 | 95.76 | 94.84 | 94.84 | 1,100 |
13/08/19 | 97.61 | 97.68 | 97.55 | 97.55 | 1,200 |
12/08/19 | 96.27 | 96.29 | 96.16 | 96.16 | 5,600 |
09/08/19 | 97.48 | 97.48 | 97.18 | 97.18 | 400 |
08/08/19 | 97.79 | 97.79 | 97.48 | 97.76 | 2,700 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |