FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
150.05
+0.22 (0.15%)
At close: Sep 3, 2025, 4:00 PM
150.05
0.00 (0.00%)
After-hours: Sep 3, 2025, 8:00 PM EDT
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 149.71 | 150.04 | 149.44 | 149.44 | - | -0.25% | 3,141 |
| Sep 2, 2025 | 149.54 | 149.82 | 148.76 | 149.82 | 149.82 | -0.59% | 7,094 |
| Aug 29, 2025 | 151.25 | 151.25 | 150.56 | 150.71 | 150.71 | -0.49% | 1,289 |
| Aug 28, 2025 | 151.16 | 151.46 | 151.07 | 151.46 | 151.46 | 0.09% | 3,546 |
| Aug 27, 2025 | 151.03 | 151.32 | 151.03 | 151.32 | 151.32 | 0.26% | 1,623 |
| Aug 26, 2025 | 149.99 | 150.93 | 149.99 | 150.93 | 150.93 | 0.38% | 3,375 |
| Aug 25, 2025 | 150.74 | 150.74 | 150.36 | 150.36 | 150.36 | -0.44% | 10,049 |
| Aug 22, 2025 | 150.91 | 151.03 | 150.91 | 151.03 | 151.03 | 1.38% | 579 |
| Aug 21, 2025 | 148.97 | 149.08 | 148.80 | 148.97 | 148.97 | -0.50% | 2,133 |
| Aug 20, 2025 | 150.02 | 150.02 | 149.44 | 149.72 | 149.72 | -0.07% | 667 |
| Aug 19, 2025 | 150.16 | 150.16 | 149.80 | 149.83 | 149.83 | -0.22% | 565 |
| Aug 18, 2025 | 150.07 | 150.29 | 150.05 | 150.15 | 150.15 | -0.03% | 1,466 |
| Aug 15, 2025 | 150.18 | 150.38 | 150.18 | 150.19 | 150.19 | -0.24% | 1,391 |
| Aug 14, 2025 | 150.06 | 150.55 | 150.06 | 150.55 | 150.55 | 0.10% | 1,322 |
| Aug 13, 2025 | 150.12 | 150.41 | 149.95 | 150.41 | 150.41 | 0.55% | 2,029 |
| Aug 12, 2025 | 148.88 | 149.58 | 148.88 | 149.58 | 149.58 | 0.97% | 41,827 |
| Aug 11, 2025 | 148.82 | 148.82 | 148.14 | 148.14 | 148.14 | -0.18% | 2,404 |
| Aug 8, 2025 | 147.66 | 148.41 | 147.66 | 148.41 | 148.41 | 0.73% | 487 |
| Aug 7, 2025 | 148.19 | 148.22 | 147.02 | 147.33 | 147.33 | -0.39% | 5,719 |
| Aug 6, 2025 | 148.02 | 148.02 | 147.92 | 147.92 | 147.92 | 0.80% | 1,243 |
| Aug 5, 2025 | 146.89 | 147.01 | 146.74 | 146.74 | 146.74 | -0.49% | 578 |
| Aug 4, 2025 | 146.08 | 147.46 | 146.08 | 147.46 | 147.46 | 1.27% | 846 |
| Aug 1, 2025 | 147.12 | 147.12 | 145.35 | 145.62 | 145.62 | -1.52% | 2,249 |
| Jul 31, 2025 | 149.07 | 149.07 | 147.88 | 147.88 | 147.88 | -0.12% | 574 |
| Jul 30, 2025 | 148.86 | 148.86 | 148.05 | 148.05 | 148.05 | -0.42% | 259 |
| Jul 29, 2025 | 149.09 | 149.09 | 148.67 | 148.67 | 148.67 | -0.42% | 342 |
| Jul 28, 2025 | 149.64 | 149.64 | 149.18 | 149.30 | 149.30 | -0.08% | 1,941 |
| Jul 25, 2025 | 149.33 | 149.47 | 149.33 | 149.41 | 149.41 | 0.31% | 1,398 |
| Jul 24, 2025 | 148.90 | 149.22 | 148.90 | 148.95 | 148.95 | -0.05% | 1,048 |
| Jul 23, 2025 | 148.40 | 149.03 | 148.40 | 149.03 | 149.03 | 0.59% | 1,223 |
| Jul 22, 2025 | 147.30 | 148.16 | 147.30 | 148.16 | 148.16 | 0.36% | 1,062 |
| Jul 21, 2025 | 148.17 | 148.28 | 147.63 | 147.63 | 147.63 | 0.11% | 1,121 |
| Jul 18, 2025 | 147.45 | 147.47 | 147.44 | 147.47 | 147.47 | 0.04% | 620 |
| Jul 17, 2025 | 146.64 | 147.41 | 146.64 | 147.41 | 147.41 | 0.36% | 2,229 |
| Jul 16, 2025 | 146.20 | 146.88 | 146.20 | 146.88 | 146.88 | 0.32% | 1,947 |
| Jul 15, 2025 | 147.45 | 147.45 | 146.40 | 146.40 | 146.40 | -0.68% | 3,482 |
| Jul 14, 2025 | 147.17 | 147.41 | 147.15 | 147.40 | 147.40 | 0.13% | 2,238 |
| Jul 11, 2025 | 147.05 | 147.37 | 147.05 | 147.21 | 147.21 | -0.43% | 2,637 |
| Jul 10, 2025 | 147.98 | 147.98 | 147.84 | 147.84 | 147.84 | 0.24% | 564 |
| Jul 9, 2025 | 146.99 | 147.49 | 146.99 | 147.49 | 147.49 | 0.42% | 2,240 |
| Jul 8, 2025 | 146.89 | 146.94 | 146.84 | 146.88 | 146.88 | -0.14% | 839 |
| Jul 7, 2025 | 146.93 | 147.09 | 146.93 | 147.09 | 147.09 | -0.79% | 363 |
| Jul 3, 2025 | 148.08 | 148.26 | 148.08 | 148.26 | 148.26 | 0.79% | 204 |
| Jul 2, 2025 | 146.93 | 147.11 | 146.93 | 147.11 | 147.11 | 0.18% | 1,242 |
| Jul 1, 2025 | 146.63 | 146.99 | 146.63 | 146.85 | 146.85 | 0.01% | 1,727 |
| Jun 30, 2025 | 146.55 | 146.83 | 146.13 | 146.83 | 146.83 | 0.55% | 1,459 |
| Jun 27, 2025 | 145.59 | 146.03 | 145.59 | 146.03 | 146.03 | 0.35% | 725 |
| Jun 26, 2025 | 144.87 | 145.52 | 144.87 | 145.52 | 145.52 | 0.70% | 907 |
| Jun 25, 2025 | 144.48 | 144.52 | 144.48 | 144.52 | 144.52 | -0.27% | 585 |
| Jun 24, 2025 | 144.52 | 144.99 | 144.22 | 144.91 | 144.91 | 0.99% | 1,956 |