Skip to main content
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
138.09
+0.06 (0.04%)
Nov 20, 2024, 3:47 PM EST - Market closed

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024137.77138.09137.25138.09138.090.04%2,097
Nov 19, 2024137.97138.03137.97138.03138.030.01%1,149
Nov 18, 2024137.77138.24137.77138.02138.020.49%2,820
Nov 15, 2024137.41137.41137.16137.34137.34-1.10%3,734
Nov 14, 2024138.91138.91138.74138.87138.87-0.64%4,362
Nov 13, 2024140.07140.07139.76139.76139.760.22%5,609
Nov 12, 2024139.61139.61139.44139.45139.45-0.49%3,049
Nov 11, 2024140.37140.37140.05140.13140.130.26%2,686
Nov 8, 2024140.07140.07139.76139.76139.760.56%1,920
Nov 7, 2024138.25138.98138.25138.98138.980.65%4,118
Nov 6, 2024136.43138.08136.43138.08138.082.50%5,838
Nov 5, 2024134.71134.71134.71134.71134.711.13%445
Nov 4, 2024133.31133.63133.14133.21133.21-0.45%703
Nov 1, 2024134.65134.65133.82133.82133.820.30%4,233
Oct 31, 2024133.61133.73133.42133.42133.42-1.57%411
Oct 30, 2024135.55135.55135.55135.55135.55-0.50%458
Oct 29, 2024136.25136.32136.23136.23136.230.07%1,117
Oct 28, 2024136.16136.29136.14136.14136.140.40%11,305
Oct 25, 2024136.56136.57135.59135.59135.59-0.22%339
Oct 24, 2024135.89135.89135.89135.89135.890.32%283
Oct 23, 2024135.66135.66135.36135.45135.45-0.89%2,010
Oct 22, 2024136.10136.67136.06136.67136.670.16%5,331
Oct 21, 2024136.72136.72136.21136.46136.46-0.67%2,576
Oct 18, 2024137.26137.38137.26137.38137.380.17%1,085
Oct 17, 2024137.17137.17137.15137.15137.15-0.03%614
Oct 16, 2024137.26137.26137.19137.19137.190.34%446
Oct 15, 2024137.48137.48136.74136.74136.74-0.66%892
Oct 14, 2024137.58137.69137.58137.65137.650.62%3,574
Oct 11, 2024136.62136.81136.62136.81136.810.74%521
Oct 10, 2024135.70136.01135.69135.80135.80-0.42%3,777
Oct 9, 2024135.76136.38135.76136.38136.380.80%6,060
Oct 8, 2024134.86135.30134.86135.30135.300.84%19,237
Oct 7, 2024135.35135.35134.17134.17134.17-1.08%284
Oct 4, 2024135.27135.63135.27135.63135.631.00%15,126
Oct 3, 2024134.05134.28134.05134.28134.28-0.41%597
Oct 2, 2024134.87134.87134.82134.83134.83-0.07%2,983
Oct 1, 2024136.10136.10134.54134.93134.93-0.68%2,505
Sep 30, 2024135.12135.85135.12135.85135.850.26%9,949
Sep 27, 2024135.69135.69135.50135.50135.50-0.05%480
Sep 26, 2024135.72135.72135.56135.56135.560.41%970
Sep 25, 2024135.24135.24135.01135.01135.01-0.22%21,456
Sep 24, 2024135.20135.38134.97135.31135.31-0.04%31,497
Sep 23, 2024135.08135.36135.08135.36135.360.43%1,734
Sep 20, 2024134.30134.78134.30134.78134.78-0.40%1,405
Sep 19, 2024135.52135.52135.21135.32134.911.45%1,305
Sep 18, 2024133.35134.00133.35133.39132.98-0.09%4,564
Sep 17, 2024133.60134.06133.21133.52133.11-0.01%10,814
Sep 16, 2024133.07133.53133.07133.53133.120.41%6,724
Sep 13, 2024132.74132.99132.74132.99132.580.55%43,923
Sep 12, 2024132.10132.26132.10132.26131.860.73%16,110
Sep 11, 2024130.65131.30130.64131.30130.900.51%1,081
Sep 10, 2024130.56130.64130.56130.64130.240.37%2,283
Sep 9, 2024130.02130.45130.02130.16129.761.01%1,283
Sep 6, 2024128.96129.04128.85128.85128.46-1.60%5,660
Sep 5, 2024131.83131.83130.78130.95130.55-0.47%2,743
Sep 4, 2024131.30131.74131.28131.56131.160.12%2,413
Sep 3, 2024132.99132.99131.40131.40131.00-1.55%775
Aug 30, 2024133.47133.47133.47133.47133.061.15%280
Aug 29, 2024132.11132.71131.95131.95131.550.34%1,603
Aug 28, 2024132.06132.07130.97131.51131.11-0.48%1,143
Aug 27, 2024132.14132.14132.14132.14131.730.11%350
Aug 26, 2024132.34132.34131.99131.99131.59-0.32%536
Aug 23, 2024131.62132.41131.62132.41132.001.03%325
Aug 22, 2024132.44132.44131.05131.05130.65-0.81%5,669
Aug 21, 2024131.61132.12131.61132.12131.720.51%1,539
Aug 20, 2024131.23131.51131.23131.46131.06-9,188
Aug 19, 2024130.44131.46130.44131.46131.060.65%1,191
Aug 16, 2024130.57130.64130.57130.61130.210.16%485
Aug 15, 2024130.45130.50130.40130.40130.001.60%1,128
Aug 14, 2024128.03128.35128.03128.35127.960.34%574
Aug 13, 2024126.86127.91126.64127.91127.521.59%8,414
Aug 12, 2024126.23126.23125.90125.91125.53-0.36%1,123
Aug 9, 2024125.43126.38125.43126.36125.980.67%21,682
Aug 8, 2024124.29125.54124.29125.52125.142.11%6,321
Aug 7, 2024125.06125.43122.93122.93122.56-0.71%9,379
Aug 6, 2024124.57124.57123.82123.82123.441.16%818
Aug 5, 2024122.77122.77122.40122.40122.03-2.78%1,815
Aug 2, 2024126.43126.47125.59125.90125.52-2.05%478
Aug 1, 2024128.71128.71128.53128.53128.14-1.27%840
Jul 31, 2024130.29130.35130.18130.18129.780.90%2,604
Jul 30, 2024128.46129.02128.39129.02128.63-0.18%580
Jul 29, 2024129.32129.47128.93129.26128.870.31%1,980
Jul 26, 2024129.55129.55128.86128.86128.470.90%19,750
Jul 25, 2024128.54128.54127.72127.72127.33-0.24%949
Jul 24, 2024128.84128.84128.00128.03127.64-2.10%2,978
Jul 23, 2024130.77130.77130.77130.77130.37-0.29%233
Jul 22, 2024130.79131.27130.70131.15130.750.86%3,316
Jul 19, 2024131.03131.03130.04130.04129.64-0.83%1,366
Jul 18, 2024131.25131.25131.12131.12130.72-0.94%1,645
Jul 17, 2024132.59132.64132.37132.37131.97-1.05%1,298
Jul 16, 2024133.02133.78133.02133.78133.370.74%2,350
Jul 15, 2024133.06133.32132.41132.80132.400.55%5,693
Jul 12, 2024131.62132.66131.62132.08131.680.41%5,687
Jul 11, 2024132.23132.23131.29131.55131.15-0.68%2,832
Jul 10, 2024132.33132.45132.33132.45132.050.80%430
Jul 9, 2024131.45131.45131.35131.40131.000.12%1,012
Jul 8, 2024131.31131.33131.10131.24130.84-0.08%2,374
Jul 5, 2024130.39131.35130.39131.35130.950.79%4,092
Jul 3, 2024130.29130.33130.29130.33129.930.35%246
Jul 2, 2024129.04129.87129.04129.87129.480.87%1,403