Skip to main content
logo
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
153.82
-2.48 (-1.59%)
Mar 9, 2026, 10:15 AM EDT - Market open

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026156.27156.75156.27156.30156.30-1.24%1,088
Mar 5, 2026157.32158.26157.32158.26158.26-0.68%753
Mar 4, 2026159.26159.56159.26159.35159.350.76%1,862
Mar 3, 2026157.10158.50155.85158.16158.15-0.94%1,560
Mar 2, 2026158.00159.65158.00159.65159.65-0.18%2,253
Feb 27, 2026159.94159.94159.94159.94159.93-0.46%366
Feb 26, 2026161.07161.07160.68160.68160.68-0.37%670
Feb 25, 2026161.23161.27161.23161.27161.270.78%5,512
Feb 24, 2026159.94160.02159.94160.02160.020.81%2,942
Feb 23, 2026160.03160.03158.74158.74158.74-1.12%555
Feb 20, 2026160.41160.54160.41160.54160.540.38%648
Feb 19, 2026159.76159.93159.76159.93159.93-0.46%709
Feb 18, 2026160.00160.96160.00160.67160.670.61%1,716
Feb 17, 2026159.44159.82159.44159.69159.690.02%1,386
Feb 13, 2026159.66159.66159.66159.66159.660.02%169
Feb 12, 2026160.13160.13159.63159.63159.63-1.58%686
Feb 11, 2026162.90162.90162.04162.20162.200.16%856
Feb 10, 2026162.65162.78161.95161.95161.95-0.38%797
Feb 9, 2026161.68162.57161.68162.57162.570.25%823
Feb 6, 2026161.83162.16161.83162.16162.162.14%598
Feb 5, 2026158.76158.76158.76158.76158.76-0.98%902
Feb 4, 2026160.73161.05159.70160.33160.33-0.36%5,081
Feb 3, 2026161.65161.65160.14160.91160.91-0.79%1,727
Feb 2, 2026160.36162.38160.36162.19162.190.72%2,507
Jan 30, 2026161.38161.38160.40161.03161.03-0.24%537
Jan 29, 2026161.09161.52161.09161.42161.420.13%2,233
Jan 28, 2026160.90161.21160.90161.21161.210.15%515
Jan 27, 2026160.60160.97160.60160.97160.970.39%501
Jan 26, 2026160.24160.50160.24160.35160.350.44%1,090
Jan 23, 2026159.75159.89159.55159.65159.65-0.13%1,764
Jan 22, 2026160.24160.28159.61159.86159.860.71%2,365
Jan 21, 2026158.49158.99157.75158.72158.721.02%1,683
Jan 20, 2026158.16158.43157.12157.12157.12-1.86%2,505
Jan 16, 2026159.96160.24159.96160.10160.100.23%793
Jan 15, 2026160.10160.10159.74159.74159.740.24%2,322
Jan 14, 2026159.33159.36158.66159.36159.36-0.54%870
Jan 13, 2026160.72160.72159.94160.23160.23-0.38%737
Jan 12, 2026160.79160.87160.79160.84160.830.07%769
Jan 9, 2026159.97160.72159.97160.72160.720.64%625
Jan 8, 2026159.70159.70159.70159.70159.700.09%174
Jan 7, 2026160.35160.48159.52159.55159.55-0.63%1,668
Jan 6, 2026160.51160.56160.51160.56160.560.80%672
Jan 5, 2026159.69159.78159.29159.29159.290.64%1,803
Jan 2, 2026158.67158.67158.14158.27158.270.01%539
Dec 31, 2025159.15159.15158.25158.25158.25-0.71%318
Dec 30, 2025159.52159.54159.38159.38159.38-0.05%1,134
Dec 29, 2025159.43159.71159.39159.45159.45-0.37%2,319
Dec 26, 2025159.91160.04159.91160.04160.04-0.03%1,157
Dec 24, 2025160.10160.11160.06160.09160.090.46%1,910
Dec 23, 2025158.43159.37158.43159.36159.360.29%7,071