FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
141.07
-1.12 (-0.79%)
Jun 5, 2025, 4:00 PM - Market closed
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 140.73 | 141.23 | 140.73 | 141.07 | 141.07 | -0.79% | 689 |
| Jun 4, 2025 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | -0.01% | 491 |
| Jun 3, 2025 | 142.19 | 142.26 | 142.02 | 142.21 | 142.21 | 0.58% | 881 |
| Jun 2, 2025 | 140.23 | 141.39 | 140.23 | 141.39 | 141.39 | 0.35% | 4,884 |
| May 30, 2025 | 140.51 | 140.89 | 140.39 | 140.89 | 140.89 | 0.13% | 640 |
| May 29, 2025 | 141.35 | 141.35 | 140.55 | 140.71 | 140.71 | 0.31% | 1,086 |
| May 28, 2025 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | -0.58% | 337 |
| May 27, 2025 | 139.81 | 141.23 | 139.81 | 141.08 | 141.08 | 1.92% | 791 |
| May 23, 2025 | 137.31 | 138.43 | 137.31 | 138.43 | 138.43 | -0.57% | 1,183 |
| May 22, 2025 | 139.01 | 139.51 | 139.01 | 139.22 | 139.22 | -0.13% | 925 |
| May 21, 2025 | 139.75 | 139.86 | 139.40 | 139.40 | 139.40 | -1.52% | 863 |
| May 20, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -0.36% | 368 |
| May 19, 2025 | 140.31 | 142.27 | 140.31 | 142.06 | 142.06 | -0.02% | 2,024 |
| May 16, 2025 | 141.51 | 142.08 | 141.51 | 142.08 | 142.08 | 0.77% | 1,309 |
| May 15, 2025 | 139.97 | 141.09 | 139.97 | 141.00 | 141.00 | 0.48% | 1,039 |
| May 14, 2025 | 140.19 | 140.33 | 140.17 | 140.33 | 140.33 | -0.04% | 962 |
| May 13, 2025 | 140.36 | 140.65 | 140.36 | 140.39 | 140.39 | 0.67% | 1,194 |
| May 12, 2025 | 139.37 | 139.46 | 139.18 | 139.46 | 139.46 | 3.13% | 1,313 |
| May 9, 2025 | 135.91 | 135.91 | 135.15 | 135.23 | 135.23 | -0.07% | 1,655 |
| May 8, 2025 | 135.40 | 136.68 | 135.02 | 135.33 | 135.33 | 0.47% | 4,679 |
| May 7, 2025 | 134.33 | 134.70 | 133.97 | 134.70 | 134.70 | 0.63% | 1,719 |
| May 6, 2025 | 133.48 | 134.01 | 133.48 | 133.86 | 133.86 | -0.61% | 1,289 |
| May 5, 2025 | 134.29 | 135.33 | 134.29 | 134.68 | 134.68 | -0.65% | 1,026 |
| May 2, 2025 | 134.54 | 135.71 | 134.54 | 135.56 | 135.56 | 1.38% | 875 |
| May 1, 2025 | 134.00 | 134.41 | 133.71 | 133.71 | 133.71 | 0.65% | 1,064 |
| Apr 30, 2025 | 131.68 | 132.85 | 131.63 | 132.85 | 132.85 | -0.07% | 2,628 |
| Apr 29, 2025 | 131.95 | 132.94 | 131.95 | 132.94 | 132.94 | 0.75% | 7,188 |
| Apr 28, 2025 | 132.09 | 132.09 | 130.76 | 131.95 | 131.95 | 0.05% | 2,422 |
| Apr 25, 2025 | 130.77 | 131.88 | 130.77 | 131.88 | 131.88 | 0.69% | 7,739 |
| Apr 24, 2025 | 129.03 | 130.98 | 129.03 | 130.98 | 130.98 | 1.57% | 2,201 |
| Apr 23, 2025 | 130.09 | 130.35 | 128.95 | 128.95 | 128.95 | 1.50% | 6,307 |
| Apr 22, 2025 | 126.40 | 127.17 | 125.82 | 127.05 | 127.05 | 2.50% | 14,228 |
| Apr 21, 2025 | 124.44 | 124.44 | 122.62 | 123.95 | 123.95 | -2.12% | 2,564 |
| Apr 17, 2025 | 126.39 | 127.55 | 126.39 | 126.63 | 126.63 | 0.78% | 3,432 |
| Apr 16, 2025 | 127.17 | 127.20 | 124.60 | 125.64 | 125.64 | -2.21% | 8,922 |
| Apr 15, 2025 | 128.45 | 128.56 | 128.45 | 128.48 | 128.48 | -0.24% | 732 |
| Apr 14, 2025 | 128.77 | 129.01 | 128.25 | 128.79 | 128.79 | 0.74% | 1,747 |
| Apr 11, 2025 | 125.95 | 127.84 | 125.43 | 127.84 | 127.84 | 1.56% | 2,964 |
| Apr 10, 2025 | 127.70 | 127.70 | 122.42 | 125.88 | 125.88 | -3.19% | 1,707 |
| Apr 9, 2025 | 119.55 | 130.02 | 119.19 | 130.02 | 130.02 | 9.09% | 3,703 |
| Apr 8, 2025 | 123.60 | 123.89 | 117.87 | 119.19 | 119.19 | -1.63% | 1,777 |
| Apr 7, 2025 | 115.00 | 132.24 | 115.00 | 121.16 | 121.16 | -0.47% | 14,915 |
| Apr 4, 2025 | 125.43 | 125.63 | 121.73 | 121.73 | 121.73 | -6.07% | 7,027 |
| Apr 3, 2025 | 130.09 | 130.92 | 129.59 | 129.60 | 129.60 | -4.63% | 1,679 |
| Apr 2, 2025 | 134.46 | 135.89 | 134.46 | 135.89 | 135.89 | 0.79% | 555 |
| Apr 1, 2025 | 133.32 | 135.23 | 133.32 | 134.82 | 134.82 | 0.35% | 1,512 |
| Mar 31, 2025 | 131.54 | 134.56 | 131.54 | 134.35 | 134.35 | 0.50% | 4,522 |
| Mar 28, 2025 | 135.39 | 135.39 | 133.44 | 133.68 | 133.68 | -1.91% | 1,791 |
| Mar 27, 2025 | 136.54 | 136.71 | 136.28 | 136.28 | 136.28 | -0.13% | 1,248 |
| Mar 26, 2025 | 136.17 | 136.46 | 136.17 | 136.46 | 136.46 | -0.79% | 635 |