Skip to main content
logo
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
153.07
+0.27 (0.18%)
At close: Apr 2, 2026, 4:00 PM EDT
153.07
0.00 (0.00%)
After-hours: Apr 2, 2026, 6:30 PM EDT

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026150.76153.07150.76153.07153.070.18%1,137
Apr 1, 2026153.00153.00152.80152.80152.800.70%705
Mar 31, 2026151.23151.74151.23151.74151.742.39%947
Mar 30, 2026149.84149.84148.19148.19148.19-0.27%1,911
Mar 27, 2026150.09150.10148.59148.59148.59-1.46%2,672
Mar 26, 2026152.23152.23150.79150.79150.79-1.31%1,292
Mar 25, 2026153.28153.28152.79152.79152.790.60%410
Mar 24, 2026150.96152.05150.96151.88151.88-0.23%1,402
Mar 23, 2026152.08152.60152.08152.23152.231.10%5,675
Mar 20, 2026152.32152.32150.58150.58150.58-1.56%1,910
Mar 19, 2026152.76152.96152.27152.96152.68-0.28%2,449
Mar 18, 2026154.07154.07153.39153.39153.11-1.44%1,861
Mar 17, 2026155.95155.95155.64155.64155.350.14%1,346
Mar 16, 2026155.46155.56155.35155.43155.141.00%3,887
Mar 13, 2026154.16154.35153.88153.88153.60-0.55%391
Mar 12, 2026154.74154.74154.74154.74154.45-1.46%359
Mar 11, 2026156.65157.03156.65157.03156.75-0.12%369
Mar 10, 2026158.23158.31157.22157.22156.93-0.05%880
Mar 9, 2026157.25157.30157.25157.30157.020.64%469
Mar 6, 2026156.27156.75156.27156.30156.01-1.24%1,088
Mar 5, 2026157.32158.26157.32158.26157.97-0.68%753
Mar 4, 2026159.26159.56159.26159.35159.060.76%1,862
Mar 3, 2026157.10158.50155.85158.16157.86-0.94%1,560
Mar 2, 2026158.00159.65158.00159.65159.36-0.18%2,253
Feb 27, 2026159.94159.94159.94159.94159.64-0.46%366
Feb 26, 2026161.07161.07160.68160.68160.39-0.37%670
Feb 25, 2026161.23161.27161.23161.27160.980.78%5,512
Feb 24, 2026159.94160.02159.94160.02159.730.81%2,942
Feb 23, 2026160.03160.03158.74158.74158.45-1.12%555
Feb 20, 2026160.41160.54160.41160.54160.250.38%648
Feb 19, 2026159.76159.93159.76159.93159.64-0.46%709
Feb 18, 2026160.00160.96160.00160.67160.380.61%1,716
Feb 17, 2026159.44159.82159.44159.69159.400.02%1,386
Feb 13, 2026159.66159.66159.66159.66159.370.02%169
Feb 12, 2026160.13160.13159.63159.63159.34-1.58%686
Feb 11, 2026162.90162.90162.04162.20161.900.16%856
Feb 10, 2026162.65162.78161.95161.95161.65-0.38%797
Feb 9, 2026161.68162.57161.68162.57162.270.25%823
Feb 6, 2026161.83162.16161.83162.16161.862.14%598
Feb 5, 2026158.76158.76158.76158.76158.47-0.98%902
Feb 4, 2026160.73161.05159.70160.33160.04-0.36%5,081
Feb 3, 2026161.65161.65160.14160.91160.62-0.79%1,727
Feb 2, 2026160.36162.38160.36162.19161.890.72%2,507
Jan 30, 2026161.38161.38160.40161.03160.74-0.24%537
Jan 29, 2026161.09161.52161.09161.42161.120.13%2,233
Jan 28, 2026160.90161.21160.90161.21160.920.15%515
Jan 27, 2026160.60160.97160.60160.97160.670.39%501
Jan 26, 2026160.24160.50160.24160.35160.050.44%1,090
Jan 23, 2026159.75159.89159.55159.65159.36-0.13%1,764
Jan 22, 2026160.24160.28159.61159.86159.560.71%2,365