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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025140.73141.23140.73141.07141.07-0.79%689
Jun 4, 2025142.19142.19142.19142.19142.19-0.01%491
Jun 3, 2025142.19142.26142.02142.21142.210.58%881
Jun 2, 2025140.23141.39140.23141.39141.390.35%4,884
May 30, 2025140.51140.89140.39140.89140.890.13%640
May 29, 2025141.35141.35140.55140.71140.710.31%1,086
May 28, 2025140.27140.27140.27140.27140.27-0.58%337
May 27, 2025139.81141.23139.81141.08141.081.92%791
May 23, 2025137.31138.43137.31138.43138.43-0.57%1,183
May 22, 2025139.01139.51139.01139.22139.22-0.13%925
May 21, 2025139.75139.86139.40139.40139.40-1.52%863
May 20, 2025141.55141.55141.55141.55141.55-0.36%368
May 19, 2025140.31142.27140.31142.06142.06-0.02%2,024
May 16, 2025141.51142.08141.51142.08142.080.77%1,309
May 15, 2025139.97141.09139.97141.00141.000.48%1,039
May 14, 2025140.19140.33140.17140.33140.33-0.04%962
May 13, 2025140.36140.65140.36140.39140.390.67%1,194
May 12, 2025139.37139.46139.18139.46139.463.13%1,313
May 9, 2025135.91135.91135.15135.23135.23-0.07%1,655
May 8, 2025135.40136.68135.02135.33135.330.47%4,679
May 7, 2025134.33134.70133.97134.70134.700.63%1,719
May 6, 2025133.48134.01133.48133.86133.86-0.61%1,289
May 5, 2025134.29135.33134.29134.68134.68-0.65%1,026
May 2, 2025134.54135.71134.54135.56135.561.38%875
May 1, 2025134.00134.41133.71133.71133.710.65%1,064
Apr 30, 2025131.68132.85131.63132.85132.85-0.07%2,628
Apr 29, 2025131.95132.94131.95132.94132.940.75%7,188
Apr 28, 2025132.09132.09130.76131.95131.950.05%2,422
Apr 25, 2025130.77131.88130.77131.88131.880.69%7,739
Apr 24, 2025129.03130.98129.03130.98130.981.57%2,201
Apr 23, 2025130.09130.35128.95128.95128.951.50%6,307
Apr 22, 2025126.40127.17125.82127.05127.052.50%14,228
Apr 21, 2025124.44124.44122.62123.95123.95-2.12%2,564
Apr 17, 2025126.39127.55126.39126.63126.630.78%3,432
Apr 16, 2025127.17127.20124.60125.64125.64-2.21%8,922
Apr 15, 2025128.45128.56128.45128.48128.48-0.24%732
Apr 14, 2025128.77129.01128.25128.79128.790.74%1,747
Apr 11, 2025125.95127.84125.43127.84127.841.56%2,964
Apr 10, 2025127.70127.70122.42125.88125.88-3.19%1,707
Apr 9, 2025119.55130.02119.19130.02130.029.09%3,703
Apr 8, 2025123.60123.89117.87119.19119.19-1.63%1,777
Apr 7, 2025115.00132.24115.00121.16121.16-0.47%14,915
Apr 4, 2025125.43125.63121.73121.73121.73-6.07%7,027
Apr 3, 2025130.09130.92129.59129.60129.60-4.63%1,679
Apr 2, 2025134.46135.89134.46135.89135.890.79%555
Apr 1, 2025133.32135.23133.32134.82134.820.35%1,512
Mar 31, 2025131.54134.56131.54134.35134.350.50%4,522
Mar 28, 2025135.39135.39133.44133.68133.68-1.91%1,791
Mar 27, 2025136.54136.71136.28136.28136.28-0.13%1,248
Mar 26, 2025136.17136.46136.17136.46136.46-0.79%635