Skip to main content
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
143.02
-2.15 (-1.48%)
Feb 21, 2025, 2:57 PM EST - Market closed

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025144.58144.58142.89143.02143.02-1.48%4,272
Feb 20, 2025144.99145.17144.67145.17145.17-0.70%997
Feb 19, 2025145.50146.20145.50146.20146.200.28%17,934
Feb 18, 2025145.17145.79145.17145.79145.790.14%1,510
Feb 14, 2025145.77145.77145.58145.58145.58-0.26%1,042
Feb 13, 2025144.86145.95144.86145.95145.951.09%5,142
Feb 12, 2025143.64144.51143.63144.38144.38-0.04%4,854
Feb 11, 2025144.02144.61143.82144.44144.440.15%6,407
Feb 10, 2025144.20144.22144.15144.22144.220.46%728
Feb 7, 2025145.18145.18143.56143.56143.56-0.82%16,928
Feb 6, 2025144.71144.75144.46144.75144.750.20%3,706
Feb 5, 2025143.67144.46143.67144.46144.460.38%4,223
Feb 4, 2025142.57143.91142.57143.91143.910.47%10,270
Feb 3, 2025141.92143.29141.67143.23143.23-0.39%21,239
Jan 31, 2025144.59145.12143.70143.80143.80-0.47%2,896
Jan 30, 2025144.50144.73143.99144.47144.470.73%8,903
Jan 29, 2025143.26143.79143.26143.42143.42-0.22%4,056
Jan 28, 2025143.83143.89143.74143.74143.740.33%19,473
Jan 27, 2025142.83143.27142.83143.27143.270.16%2,595
Jan 24, 2025143.14143.40142.92143.04143.040.13%1,573
Jan 23, 2025142.04142.85142.02142.85142.850.51%26,910
Jan 22, 2025142.35142.35142.02142.13142.130.11%5,116
Jan 21, 2025141.47141.97141.47141.97141.970.73%2,840
Jan 17, 2025141.00141.23140.93140.93140.930.81%3,555
Jan 16, 2025139.54139.80139.54139.80139.800.08%1,910
Jan 15, 2025139.00140.00139.00139.69139.691.83%3,534
Jan 14, 2025137.84137.84136.68137.18137.180.14%4,966
Jan 13, 2025135.78136.99135.78136.99136.990.23%9,338
Jan 10, 2025137.44137.44136.45136.68136.68-1.21%48,344
Jan 8, 2025137.89138.35137.68138.35138.350.14%8,587
Jan 7, 2025139.38139.38138.00138.16138.16-0.67%2,153
Jan 6, 2025139.56139.83138.96139.09139.090.31%6,736
Jan 3, 2025138.06138.67137.81138.67138.671.03%3,847
Jan 2, 2025138.85138.85136.74137.26137.26-0.38%5,582
Dec 31, 2024138.73138.73137.66137.78137.78-0.43%2,174
Dec 30, 2024137.52138.81137.52138.38138.38-1.09%9,157
Dec 27, 2024140.60140.60139.69139.90139.90-1.07%723
Dec 26, 2024141.00141.41141.00141.41141.410.13%529
Dec 24, 2024141.22141.22141.22141.22141.221.13%279
Dec 23, 2024138.67139.65138.52139.65139.650.62%4,140
Dec 20, 2024137.63139.67137.63138.78138.780.10%6,152
Dec 19, 2024140.05140.05138.64138.64138.14-0.41%25,274
Dec 18, 2024143.24143.24139.21139.21138.70-2.85%2,065
Dec 17, 2024142.99143.30142.87143.30142.77-0.16%1,560
Dec 16, 2024143.39143.85143.39143.53143.010.42%6,601
Dec 13, 2024143.12143.12142.75142.94142.410.21%793
Dec 12, 2024143.01143.01142.63142.64142.12-0.43%7,958
Dec 11, 2024142.61143.38142.61143.25142.730.59%1,444
Dec 10, 2024142.41142.41142.41142.41141.89-0.29%1,000
Dec 9, 2024143.79143.79142.83142.83142.31-0.59%23,525
Dec 6, 2024143.68143.68143.68143.68143.150.54%688
Dec 5, 2024142.97143.16142.91142.91142.38-0.05%2,250
Dec 4, 2024142.74142.98142.74142.98142.450.35%470
Dec 3, 2024142.44142.47142.38142.47141.95-0.06%1,236
Dec 2, 2024142.33142.60142.33142.56142.040.34%4,328
Nov 29, 2024142.07142.07142.07142.07141.550.53%182
Nov 27, 2024141.61141.61141.32141.32140.81-0.40%454
Nov 26, 2024141.55141.89141.19141.89141.370.52%649
Nov 25, 2024141.00141.44140.99141.16140.650.67%4,682
Nov 22, 2024139.39140.22139.39140.22139.700.70%3,980
Nov 21, 2024138.43139.35138.04139.25138.740.84%1,573
Nov 20, 2024137.77138.09137.25138.09137.590.04%2,097
Nov 19, 2024137.97138.03137.97138.03137.530.01%1,149
Nov 18, 2024137.77138.24137.77138.02137.510.49%2,820
Nov 15, 2024137.41137.41137.16137.34136.84-1.10%3,734
Nov 14, 2024138.91138.91138.74138.87138.36-0.64%4,362
Nov 13, 2024140.07140.07139.76139.76139.250.22%5,609
Nov 12, 2024139.61139.61139.44139.45138.94-0.49%3,049
Nov 11, 2024140.37140.37140.05140.13139.620.26%2,686
Nov 8, 2024140.07140.07139.76139.76139.250.56%1,920
Nov 7, 2024138.25138.98138.25138.98138.470.65%4,118
Nov 6, 2024136.43138.08136.43138.08137.572.50%5,838
Nov 5, 2024134.71134.71134.71134.71134.221.13%445
Nov 4, 2024133.31133.63133.14133.21132.73-0.45%703
Nov 1, 2024134.65134.65133.82133.82133.330.30%4,233
Oct 31, 2024133.61133.73133.42133.42132.93-1.57%411
Oct 30, 2024135.55135.55135.55135.55135.05-0.50%458
Oct 29, 2024136.25136.32136.23136.23135.730.07%1,117
Oct 28, 2024136.16136.29136.14136.14135.640.40%11,305
Oct 25, 2024136.56136.57135.59135.59135.10-0.22%339
Oct 24, 2024135.89135.89135.89135.89135.390.32%283
Oct 23, 2024135.66135.66135.36135.45134.95-0.89%2,010
Oct 22, 2024136.10136.67136.06136.67136.170.16%5,331
Oct 21, 2024136.72136.72136.21136.46135.96-0.67%2,576
Oct 18, 2024137.26137.38137.26137.38136.880.17%1,085
Oct 17, 2024137.17137.17137.15137.15136.65-0.03%614
Oct 16, 2024137.26137.26137.19137.19136.690.34%446
Oct 15, 2024137.48137.48136.74136.74136.23-0.66%892
Oct 14, 2024137.58137.69137.58137.65137.140.62%3,574
Oct 11, 2024136.62136.81136.62136.81136.300.74%521
Oct 10, 2024135.70136.01135.69135.80135.30-0.42%3,777
Oct 9, 2024135.76136.38135.76136.38135.880.80%6,060
Oct 8, 2024134.86135.30134.86135.30134.800.84%19,237
Oct 7, 2024135.35135.35134.17134.17133.68-1.08%284
Oct 4, 2024135.27135.63135.27135.63135.131.00%15,126
Oct 3, 2024134.05134.28134.05134.28133.79-0.41%597
Oct 2, 2024134.87134.87134.82134.83134.34-0.07%2,983
Oct 1, 2024136.10136.10134.54134.93134.44-0.68%2,505
Sep 30, 2024135.12135.85135.12135.85135.350.26%9,949
Sep 27, 2024135.69135.69135.50135.50135.00-0.05%480