FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
134.60
-3.65 (-2.64%)
Mar 10, 2025, 3:46 PM EST - Market closed
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 136.32 | 136.32 | 134.32 | 134.60 | 134.60 | -2.64% | 3,080 |
| Mar 7, 2025 | 137.89 | 138.28 | 137.55 | 138.25 | 138.25 | 0.43% | 3,276 |
| Mar 6, 2025 | 137.73 | 137.93 | 137.38 | 137.66 | 137.66 | -1.69% | 1,731 |
| Mar 5, 2025 | 138.98 | 140.03 | 138.11 | 140.03 | 140.03 | 1.06% | 1,920 |
| Mar 4, 2025 | 139.25 | 139.74 | 137.87 | 138.56 | 138.56 | -1.56% | 4,066 |
| Mar 3, 2025 | 143.28 | 143.28 | 140.50 | 140.75 | 140.75 | -1.36% | 2,572 |
| Feb 28, 2025 | 140.51 | 142.69 | 140.51 | 142.69 | 142.69 | 1.42% | 1,301 |
| Feb 27, 2025 | 142.18 | 142.43 | 140.70 | 140.70 | 140.70 | -0.94% | 1,946 |
| Feb 26, 2025 | 142.00 | 142.04 | 142.00 | 142.04 | 142.04 | -0.08% | 482 |
| Feb 25, 2025 | 142.75 | 142.75 | 141.39 | 142.15 | 142.15 | -0.26% | 1,669 |
| Feb 24, 2025 | 143.01 | 143.34 | 142.52 | 142.52 | 142.52 | -0.35% | 706 |
| Feb 21, 2025 | 144.58 | 144.58 | 142.89 | 143.02 | 143.02 | -1.48% | 4,272 |
| Feb 20, 2025 | 144.99 | 145.17 | 144.67 | 145.17 | 145.17 | -0.70% | 997 |
| Feb 19, 2025 | 145.50 | 146.20 | 145.50 | 146.20 | 146.20 | 0.28% | 17,934 |
| Feb 18, 2025 | 145.17 | 145.79 | 145.17 | 145.79 | 145.79 | 0.14% | 1,510 |
| Feb 14, 2025 | 145.77 | 145.77 | 145.58 | 145.58 | 145.58 | -0.26% | 1,042 |
| Feb 13, 2025 | 144.86 | 145.95 | 144.86 | 145.95 | 145.95 | 1.09% | 5,142 |
| Feb 12, 2025 | 143.64 | 144.51 | 143.63 | 144.38 | 144.38 | -0.04% | 4,854 |
| Feb 11, 2025 | 144.02 | 144.61 | 143.82 | 144.44 | 144.44 | 0.15% | 6,407 |
| Feb 10, 2025 | 144.20 | 144.22 | 144.15 | 144.22 | 144.22 | 0.46% | 728 |
| Feb 7, 2025 | 145.18 | 145.18 | 143.56 | 143.56 | 143.56 | -0.82% | 16,928 |
| Feb 6, 2025 | 144.71 | 144.75 | 144.46 | 144.75 | 144.75 | 0.20% | 3,706 |
| Feb 5, 2025 | 143.67 | 144.46 | 143.67 | 144.46 | 144.46 | 0.38% | 4,223 |
| Feb 4, 2025 | 142.57 | 143.91 | 142.57 | 143.91 | 143.91 | 0.47% | 10,270 |
| Feb 3, 2025 | 141.92 | 143.29 | 141.67 | 143.23 | 143.23 | -0.39% | 21,239 |
| Jan 31, 2025 | 144.59 | 145.12 | 143.70 | 143.80 | 143.80 | -0.47% | 2,896 |
| Jan 30, 2025 | 144.50 | 144.73 | 143.99 | 144.47 | 144.47 | 0.73% | 8,903 |
| Jan 29, 2025 | 143.26 | 143.79 | 143.26 | 143.42 | 143.42 | -0.22% | 4,056 |
| Jan 28, 2025 | 143.83 | 143.89 | 143.74 | 143.74 | 143.74 | 0.33% | 19,473 |
| Jan 27, 2025 | 142.83 | 143.27 | 142.83 | 143.27 | 143.27 | 0.16% | 2,595 |
| Jan 24, 2025 | 143.14 | 143.40 | 142.92 | 143.04 | 143.04 | 0.13% | 1,573 |
| Jan 23, 2025 | 142.04 | 142.85 | 142.02 | 142.85 | 142.85 | 0.51% | 26,910 |
| Jan 22, 2025 | 142.35 | 142.35 | 142.02 | 142.13 | 142.13 | 0.11% | 5,116 |
| Jan 21, 2025 | 141.47 | 141.97 | 141.47 | 141.97 | 141.97 | 0.73% | 2,840 |
| Jan 17, 2025 | 141.00 | 141.23 | 140.93 | 140.93 | 140.93 | 0.81% | 3,555 |
| Jan 16, 2025 | 139.54 | 139.80 | 139.54 | 139.80 | 139.80 | 0.08% | 1,910 |
| Jan 15, 2025 | 139.00 | 140.00 | 139.00 | 139.69 | 139.69 | 1.83% | 3,534 |
| Jan 14, 2025 | 137.84 | 137.84 | 136.68 | 137.18 | 137.18 | 0.14% | 4,966 |
| Jan 13, 2025 | 135.78 | 136.99 | 135.78 | 136.99 | 136.99 | 0.23% | 9,338 |
| Jan 10, 2025 | 137.44 | 137.44 | 136.45 | 136.68 | 136.68 | -1.21% | 48,344 |
| Jan 8, 2025 | 137.89 | 138.35 | 137.68 | 138.35 | 138.35 | 0.14% | 8,587 |
| Jan 7, 2025 | 139.38 | 139.38 | 138.00 | 138.16 | 138.16 | -0.67% | 2,153 |
| Jan 6, 2025 | 139.56 | 139.83 | 138.96 | 139.09 | 139.09 | 0.31% | 6,736 |
| Jan 3, 2025 | 138.06 | 138.67 | 137.81 | 138.67 | 138.67 | 1.03% | 3,847 |
| Jan 2, 2025 | 138.85 | 138.85 | 136.74 | 137.26 | 137.26 | -0.38% | 5,582 |
| Dec 31, 2024 | 138.73 | 138.73 | 137.66 | 137.78 | 137.78 | -0.43% | 2,174 |
| Dec 30, 2024 | 137.52 | 138.81 | 137.52 | 138.38 | 138.38 | -1.09% | 9,157 |
| Dec 27, 2024 | 140.60 | 140.60 | 139.69 | 139.90 | 139.90 | -1.07% | 723 |
| Dec 26, 2024 | 141.00 | 141.41 | 141.00 | 141.41 | 141.41 | 0.13% | 529 |
| Dec 24, 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | 1.13% | 279 |