FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
155.34
+0.76 (0.49%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 154.94 | 155.34 | 154.94 | 155.34 | 155.34 | 0.49% | 556 |
| Oct 7, 2025 | 154.45 | 154.58 | 154.39 | 154.58 | 154.58 | -0.36% | 2,101 |
| Oct 6, 2025 | 155.20 | 155.20 | 155.01 | 155.13 | 155.13 | 0.48% | 383 |
| Oct 3, 2025 | 154.84 | 155.12 | 154.40 | 154.40 | 154.40 | 0.04% | 2,719 |
| Oct 2, 2025 | 154.55 | 154.58 | 153.99 | 154.33 | 154.33 | -0.15% | 6,466 |
| Oct 1, 2025 | 154.64 | 154.64 | 154.56 | 154.56 | 154.56 | 0.22% | 1,095 |
| Sep 30, 2025 | 153.35 | 154.22 | 153.35 | 154.22 | 154.22 | 0.31% | 490 |
| Sep 29, 2025 | 153.35 | 153.75 | 153.35 | 153.74 | 153.74 | 0.22% | 865 |
| Sep 26, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.65% | 379 |
| Sep 25, 2025 | 152.19 | 152.41 | 151.81 | 152.41 | 152.41 | -0.46% | 2,204 |
| Sep 24, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | -0.08% | 320 |
| Sep 23, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -0.59% | 490 |
| Sep 22, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 0.28% | 291 |
| Sep 19, 2025 | 153.30 | 153.74 | 153.30 | 153.74 | 153.74 | 0.04% | 574 |
| Sep 18, 2025 | 154.12 | 154.12 | 153.67 | 153.67 | 153.29 | 0.33% | 713 |
| Sep 17, 2025 | 153.30 | 153.46 | 153.16 | 153.16 | 152.78 | 0.12% | 568 |
| Sep 16, 2025 | 152.89 | 152.99 | 152.89 | 152.98 | 152.60 | 0.16% | 748 |
| Sep 15, 2025 | 152.81 | 152.83 | 152.62 | 152.73 | 152.36 | 0.23% | 1,273 |
| Sep 12, 2025 | 152.28 | 152.39 | 152.28 | 152.39 | 152.01 | 0.05% | 978 |
| Sep 11, 2025 | 150.98 | 152.31 | 150.98 | 152.31 | 151.93 | 1.13% | 1,860 |
| Sep 10, 2025 | 150.79 | 150.79 | 150.37 | 150.60 | 150.23 | -0.48% | 1,482 |
| Sep 9, 2025 | 150.87 | 151.32 | 150.87 | 151.32 | 150.95 | 0.36% | 1,484 |
| Sep 8, 2025 | 150.63 | 150.78 | 150.38 | 150.78 | 150.41 | 0.18% | 2,049 |
| Sep 5, 2025 | 151.70 | 151.70 | 150.18 | 150.51 | 150.14 | -0.63% | 1,305 |
| Sep 4, 2025 | 150.29 | 151.47 | 150.29 | 151.47 | 151.09 | 0.95% | 2,340 |
| Sep 3, 2025 | 149.71 | 150.05 | 149.44 | 150.05 | 149.67 | 0.15% | 3,162 |
| Sep 2, 2025 | 149.54 | 149.82 | 148.76 | 149.82 | 149.45 | -0.59% | 7,094 |
| Aug 29, 2025 | 151.25 | 151.25 | 150.56 | 150.71 | 150.33 | -0.49% | 1,289 |
| Aug 28, 2025 | 151.16 | 151.46 | 151.07 | 151.46 | 151.08 | 0.09% | 3,546 |
| Aug 27, 2025 | 151.03 | 151.32 | 151.03 | 151.32 | 150.95 | 0.26% | 1,623 |
| Aug 26, 2025 | 149.99 | 150.93 | 149.99 | 150.93 | 150.56 | 0.38% | 3,375 |
| Aug 25, 2025 | 150.74 | 150.74 | 150.36 | 150.36 | 149.99 | -0.44% | 10,049 |
| Aug 22, 2025 | 150.91 | 151.03 | 150.91 | 151.03 | 150.66 | 1.38% | 579 |
| Aug 21, 2025 | 148.97 | 149.08 | 148.80 | 148.97 | 148.60 | -0.50% | 2,133 |
| Aug 20, 2025 | 150.02 | 150.02 | 149.44 | 149.72 | 149.35 | -0.07% | 667 |
| Aug 19, 2025 | 150.16 | 150.16 | 149.80 | 149.83 | 149.46 | -0.22% | 565 |
| Aug 18, 2025 | 150.07 | 150.29 | 150.05 | 150.15 | 149.78 | -0.03% | 1,466 |
| Aug 15, 2025 | 150.18 | 150.38 | 150.18 | 150.19 | 149.82 | -0.24% | 1,391 |
| Aug 14, 2025 | 150.06 | 150.55 | 150.06 | 150.55 | 150.18 | 0.10% | 1,322 |
| Aug 13, 2025 | 150.12 | 150.41 | 149.95 | 150.41 | 150.03 | 0.55% | 2,029 |
| Aug 12, 2025 | 148.88 | 149.58 | 148.88 | 149.58 | 149.21 | 0.97% | 41,827 |
| Aug 11, 2025 | 148.82 | 148.82 | 148.14 | 148.14 | 147.78 | -0.18% | 2,404 |
| Aug 8, 2025 | 147.66 | 148.41 | 147.66 | 148.41 | 148.04 | 0.73% | 487 |
| Aug 7, 2025 | 148.19 | 148.22 | 147.02 | 147.33 | 146.97 | -0.39% | 5,719 |
| Aug 6, 2025 | 148.02 | 148.02 | 147.92 | 147.92 | 147.55 | 0.80% | 1,243 |
| Aug 5, 2025 | 146.89 | 147.01 | 146.74 | 146.74 | 146.38 | -0.49% | 578 |
| Aug 4, 2025 | 146.08 | 147.46 | 146.08 | 147.46 | 147.10 | 1.27% | 846 |
| Aug 1, 2025 | 147.12 | 147.12 | 145.35 | 145.62 | 145.26 | -1.52% | 2,249 |
| Jul 31, 2025 | 149.07 | 149.07 | 147.88 | 147.88 | 147.51 | -0.12% | 574 |
| Jul 30, 2025 | 148.86 | 148.86 | 148.05 | 148.05 | 147.68 | -0.42% | 259 |