Skip to main content
logo
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
160.09
+0.73 (0.46%)
Dec 24, 2025, 1:00 PM EST - Market closed

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025160.10160.11160.06160.09160.090.46%1,910
Dec 23, 2025158.43159.37158.43159.36159.360.29%7,071
Dec 22, 2025158.63158.90158.63158.90158.900.67%985
Dec 19, 2025158.08158.08157.84157.84157.840.17%720
Dec 18, 2025157.66157.87157.58157.58157.110.66%18,378
Dec 17, 2025157.71157.71156.54156.54156.08-0.80%692
Dec 16, 2025157.62157.81157.25157.81157.34-0.28%635
Dec 15, 2025158.25158.25158.25158.25157.780.20%644
Dec 12, 2025157.92157.93157.92157.93157.47-0.36%295
Dec 11, 2025157.26158.51157.26158.51158.040.43%1,428
Dec 10, 2025156.57157.82156.57157.82157.360.81%286
Dec 9, 2025156.80157.45156.55156.55156.09-0.16%354
Dec 8, 2025157.08157.08156.80156.80156.34-0.50%1,613
Dec 5, 2025157.47157.80157.47157.59157.130.18%656
Dec 4, 2025157.46157.46157.09157.31156.84-0.05%1,241
Dec 3, 2025157.11157.44157.11157.39156.920.38%815
Dec 2, 2025156.69156.79156.50156.79156.330.18%3,141
Dec 1, 2025156.64156.70156.51156.51156.05-0.32%522
Nov 28, 2025156.95157.01156.95157.01156.540.70%847
Nov 26, 2025155.39156.34155.39155.92155.460.58%733
Nov 25, 2025154.53155.03154.53155.03154.570.97%1,002
Nov 24, 2025152.26153.65152.26153.54153.091.03%1,559
Nov 21, 2025150.64152.27150.64151.97151.520.89%710
Nov 20, 2025153.78154.54150.64150.64150.19-1.28%2,426
Nov 19, 2025152.48152.59152.36152.59152.14-0.02%1,709
Nov 18, 2025153.15153.15152.62152.62152.17-0.65%1,151
Nov 17, 2025155.09155.24153.62153.62153.17-1.11%1,498
Nov 14, 2025154.49155.84153.93155.34154.88-0.05%3,147
Nov 13, 2025155.99155.99155.41155.41154.95-1.39%1,055
Nov 12, 2025157.58157.86157.58157.60157.130.16%1,208
Nov 11, 2025156.63157.39156.62157.34156.880.36%1,762
Nov 10, 2025155.70156.78155.70156.78156.311.26%1,271
Nov 7, 2025154.04154.83153.20154.83154.370.24%3,701
Nov 6, 2025155.90155.90154.44154.45153.99-1.04%10,188
Nov 5, 2025156.61156.61156.07156.07155.610.43%674
Nov 4, 2025156.14156.21155.33155.40154.94-0.88%3,367
Nov 3, 2025157.00157.13156.19156.78156.320.14%2,054
Oct 31, 2025156.61156.61156.53156.55156.090.46%1,477
Oct 30, 2025156.53156.81155.83155.83155.37-0.96%1,501
Oct 29, 2025157.90157.90157.05157.35156.88-0.48%549
Oct 28, 2025158.10158.10158.10158.10157.630.16%240
Oct 27, 2025156.87157.85156.87157.85157.381.02%1,494
Oct 24, 2025156.40156.40156.26156.26155.790.64%785
Oct 23, 2025154.55155.26154.55155.26154.800.33%718
Oct 22, 2025154.50154.75154.13154.75154.29-0.51%695
Oct 21, 2025155.35155.63155.35155.55155.090.12%1,074
Oct 20, 2025153.86155.37153.86155.37154.911.12%1,623
Oct 17, 2025153.25153.65153.24153.65153.190.63%705
Oct 16, 2025152.77152.77152.69152.69152.24-0.87%1,303
Oct 15, 2025155.09155.09153.51154.03153.570.39%3,125