Skip to main content
logo
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
150.41
+0.83 (0.55%)
Aug 13, 2025, 4:00 PM - Market closed

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025150.12150.41149.95150.41150.410.55%2,029
Aug 12, 2025148.88149.58148.88149.58149.580.97%41,827
Aug 11, 2025148.82148.82148.14148.14148.14-0.18%2,404
Aug 8, 2025147.66148.41147.66148.41148.410.73%487
Aug 7, 2025148.19148.22147.02147.33147.33-0.39%5,719
Aug 6, 2025148.02148.02147.92147.92147.920.80%1,243
Aug 5, 2025146.89147.01146.74146.74146.74-0.49%578
Aug 4, 2025146.08147.46146.08147.46147.461.27%846
Aug 1, 2025147.12147.12145.35145.62145.62-1.52%2,249
Jul 31, 2025149.07149.07147.88147.88147.88-0.12%574
Jul 30, 2025148.86148.86148.05148.05148.05-0.42%259
Jul 29, 2025149.09149.09148.67148.67148.67-0.42%342
Jul 28, 2025149.64149.64149.18149.30149.30-0.08%1,941
Jul 25, 2025149.33149.47149.33149.41149.410.31%1,398
Jul 24, 2025148.90149.22148.90148.95148.95-0.05%1,048
Jul 23, 2025148.40149.03148.40149.03149.030.59%1,223
Jul 22, 2025147.30148.16147.30148.16148.160.36%1,062
Jul 21, 2025148.17148.28147.63147.63147.630.11%1,121
Jul 18, 2025147.45147.47147.44147.47147.470.04%620
Jul 17, 2025146.64147.41146.64147.41147.410.36%2,229
Jul 16, 2025146.20146.88146.20146.88146.880.32%1,947
Jul 15, 2025147.45147.45146.40146.40146.40-0.68%3,482
Jul 14, 2025147.17147.41147.15147.40147.400.13%2,238
Jul 11, 2025147.05147.37147.05147.21147.21-0.43%2,637
Jul 10, 2025147.98147.98147.84147.84147.840.24%564
Jul 9, 2025146.99147.49146.99147.49147.490.42%2,240
Jul 8, 2025146.89146.94146.84146.88146.88-0.14%839
Jul 7, 2025146.93147.09146.93147.09147.09-0.79%363
Jul 3, 2025148.08148.26148.08148.26148.260.79%204
Jul 2, 2025146.93147.11146.93147.11147.110.18%1,242
Jul 1, 2025146.63146.99146.63146.85146.850.01%1,727
Jun 30, 2025146.55146.83146.13146.83146.830.55%1,459
Jun 27, 2025145.59146.03145.59146.03146.030.35%725
Jun 26, 2025144.87145.52144.87145.52145.520.70%907
Jun 25, 2025144.48144.52144.48144.52144.52-0.27%585
Jun 24, 2025144.52144.99144.22144.91144.910.99%1,956
Jun 23, 2025142.07143.49142.07143.49143.491.27%921
Jun 20, 2025141.80141.80141.69141.69141.69-0.61%696
Jun 18, 2025143.00143.00142.56142.56142.150.02%1,151
Jun 17, 2025142.45142.54142.43142.54142.13-0.74%647
Jun 16, 2025143.30143.96143.30143.60143.181.04%3,769
Jun 13, 2025142.12142.12142.12142.12141.71-1.08%205
Jun 12, 2025143.68143.68143.68143.68143.260.34%235
Jun 11, 2025143.65144.12142.85143.19142.78-0.44%2,939
Jun 10, 2025142.62143.83142.62143.83143.410.64%809
Jun 9, 2025142.54143.12142.54142.92142.500.13%2,254
Jun 6, 2025142.73142.73142.73142.73142.321.17%437
Jun 5, 2025140.73141.23140.73141.07140.67-0.79%689
Jun 4, 2025142.19142.19142.19142.19141.78-0.01%491
Jun 3, 2025142.19142.26142.02142.21141.800.58%881