FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
136.57
+0.68 (0.50%)
Oct 25, 2024, 9:58 AM EDT - Market closed
ESG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | 0.32% | 283 |
Oct 23, 2024 | 135.66 | 135.66 | 135.36 | 135.45 | 135.45 | -0.89% | 2,010 |
Oct 22, 2024 | 136.10 | 136.67 | 136.06 | 136.67 | 136.67 | 0.16% | 5,331 |
Oct 21, 2024 | 136.72 | 136.72 | 136.21 | 136.46 | 136.46 | -0.67% | 2,576 |
Oct 18, 2024 | 137.26 | 137.38 | 137.26 | 137.38 | 137.38 | 0.17% | 1,085 |
Oct 17, 2024 | 137.17 | 137.17 | 137.15 | 137.15 | 137.15 | -0.03% | 614 |
Oct 16, 2024 | 137.26 | 137.26 | 137.19 | 137.19 | 137.19 | 0.34% | 446 |
Oct 15, 2024 | 137.48 | 137.48 | 136.74 | 136.74 | 136.74 | -0.66% | 892 |
Oct 14, 2024 | 137.58 | 137.69 | 137.58 | 137.65 | 137.65 | 0.62% | 3,574 |
Oct 11, 2024 | 136.62 | 136.81 | 136.62 | 136.81 | 136.81 | 0.74% | 521 |
Oct 10, 2024 | 135.70 | 136.01 | 135.69 | 135.80 | 135.80 | -0.42% | 3,777 |
Oct 9, 2024 | 135.76 | 136.38 | 135.76 | 136.38 | 136.38 | 0.80% | 6,060 |
Oct 8, 2024 | 134.86 | 135.30 | 134.86 | 135.30 | 135.30 | 0.84% | 19,237 |
Oct 7, 2024 | 135.35 | 135.35 | 134.17 | 134.17 | 134.17 | -1.08% | 284 |
Oct 4, 2024 | 135.27 | 135.63 | 135.27 | 135.63 | 135.63 | 1.00% | 15,126 |
Oct 3, 2024 | 134.05 | 134.28 | 134.05 | 134.28 | 134.28 | -0.41% | 597 |
Oct 2, 2024 | 134.87 | 134.87 | 134.82 | 134.83 | 134.83 | -0.07% | 2,983 |
Oct 1, 2024 | 136.10 | 136.10 | 134.54 | 134.93 | 134.93 | -0.68% | 2,505 |
Sep 30, 2024 | 135.12 | 135.85 | 135.12 | 135.85 | 135.85 | 0.26% | 9,949 |
Sep 27, 2024 | 135.69 | 135.69 | 135.50 | 135.50 | 135.50 | -0.05% | 480 |
Sep 26, 2024 | 135.72 | 135.72 | 135.56 | 135.56 | 135.56 | 0.41% | 970 |
Sep 25, 2024 | 135.24 | 135.24 | 135.01 | 135.01 | 135.01 | -0.22% | 21,456 |
Sep 24, 2024 | 135.20 | 135.38 | 134.97 | 135.31 | 135.31 | -0.04% | 31,497 |
Sep 23, 2024 | 135.08 | 135.36 | 135.08 | 135.36 | 135.36 | 0.43% | 1,734 |
Sep 20, 2024 | 134.30 | 134.78 | 134.30 | 134.78 | 134.78 | -0.40% | 1,405 |
Sep 19, 2024 | 135.52 | 135.52 | 135.21 | 135.32 | 134.91 | 1.45% | 1,305 |
Sep 18, 2024 | 133.35 | 134.00 | 133.35 | 133.39 | 132.98 | -0.09% | 4,564 |
Sep 17, 2024 | 133.60 | 134.06 | 133.21 | 133.52 | 133.11 | -0.01% | 10,814 |
Sep 16, 2024 | 133.07 | 133.53 | 133.07 | 133.53 | 133.12 | 0.41% | 6,724 |
Sep 13, 2024 | 132.74 | 132.99 | 132.74 | 132.99 | 132.58 | 0.55% | 43,923 |
Sep 12, 2024 | 132.10 | 132.26 | 132.10 | 132.26 | 131.86 | 0.73% | 16,110 |
Sep 11, 2024 | 130.65 | 131.30 | 130.64 | 131.30 | 130.90 | 0.51% | 1,081 |
Sep 10, 2024 | 130.56 | 130.64 | 130.56 | 130.64 | 130.24 | 0.37% | 2,283 |
Sep 9, 2024 | 130.02 | 130.45 | 130.02 | 130.16 | 129.76 | 1.01% | 1,283 |
Sep 6, 2024 | 128.96 | 129.04 | 128.85 | 128.85 | 128.46 | -1.60% | 5,660 |
Sep 5, 2024 | 131.83 | 131.83 | 130.78 | 130.95 | 130.55 | -0.47% | 2,743 |
Sep 4, 2024 | 131.30 | 131.74 | 131.28 | 131.56 | 131.16 | 0.12% | 2,413 |
Sep 3, 2024 | 132.99 | 132.99 | 131.40 | 131.40 | 131.00 | -1.55% | 775 |
Aug 30, 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.06 | 1.15% | 280 |
Aug 29, 2024 | 132.11 | 132.71 | 131.95 | 131.95 | 131.55 | 0.34% | 1,603 |
Aug 28, 2024 | 132.06 | 132.07 | 130.97 | 131.51 | 131.11 | -0.48% | 1,143 |
Aug 27, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 131.73 | 0.11% | 350 |
Aug 26, 2024 | 132.34 | 132.34 | 131.99 | 131.99 | 131.59 | -0.32% | 536 |
Aug 23, 2024 | 131.62 | 132.41 | 131.62 | 132.41 | 132.00 | 1.03% | 325 |
Aug 22, 2024 | 132.44 | 132.44 | 131.05 | 131.05 | 130.65 | -0.81% | 5,669 |
Aug 21, 2024 | 131.61 | 132.12 | 131.61 | 132.12 | 131.72 | 0.51% | 1,539 |
Aug 20, 2024 | 131.23 | 131.51 | 131.23 | 131.46 | 131.06 | - | 9,188 |
Aug 19, 2024 | 130.44 | 131.46 | 130.44 | 131.46 | 131.06 | 0.65% | 1,191 |
Aug 16, 2024 | 130.57 | 130.64 | 130.57 | 130.61 | 130.21 | 0.16% | 485 |
Aug 15, 2024 | 130.45 | 130.50 | 130.40 | 130.40 | 130.00 | 1.60% | 1,128 |
Aug 14, 2024 | 128.03 | 128.35 | 128.03 | 128.35 | 127.96 | 0.34% | 574 |
Aug 13, 2024 | 126.86 | 127.91 | 126.64 | 127.91 | 127.52 | 1.59% | 8,414 |
Aug 12, 2024 | 126.23 | 126.23 | 125.90 | 125.91 | 125.53 | -0.36% | 1,123 |
Aug 9, 2024 | 125.43 | 126.38 | 125.43 | 126.36 | 125.98 | 0.67% | 21,682 |
Aug 8, 2024 | 124.29 | 125.54 | 124.29 | 125.52 | 125.14 | 2.11% | 6,321 |
Aug 7, 2024 | 125.06 | 125.43 | 122.93 | 122.93 | 122.56 | -0.71% | 9,379 |
Aug 6, 2024 | 124.57 | 124.57 | 123.82 | 123.82 | 123.44 | 1.16% | 818 |
Aug 5, 2024 | 122.77 | 122.77 | 122.40 | 122.40 | 122.03 | -2.78% | 1,815 |
Aug 2, 2024 | 126.43 | 126.47 | 125.59 | 125.90 | 125.52 | -2.05% | 478 |
Aug 1, 2024 | 128.71 | 128.71 | 128.53 | 128.53 | 128.14 | -1.27% | 840 |
Jul 31, 2024 | 130.29 | 130.35 | 130.18 | 130.18 | 129.78 | 0.90% | 2,604 |
Jul 30, 2024 | 128.46 | 129.02 | 128.39 | 129.02 | 128.63 | -0.18% | 580 |
Jul 29, 2024 | 129.32 | 129.47 | 128.93 | 129.26 | 128.87 | 0.31% | 1,980 |
Jul 26, 2024 | 129.55 | 129.55 | 128.86 | 128.86 | 128.47 | 0.90% | 19,750 |
Jul 25, 2024 | 128.54 | 128.54 | 127.72 | 127.72 | 127.33 | -0.24% | 949 |
Jul 24, 2024 | 128.84 | 128.84 | 128.00 | 128.03 | 127.64 | -2.10% | 2,978 |
Jul 23, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.37 | -0.29% | 233 |
Jul 22, 2024 | 130.79 | 131.27 | 130.70 | 131.15 | 130.75 | 0.86% | 3,316 |
Jul 19, 2024 | 131.03 | 131.03 | 130.04 | 130.04 | 129.64 | -0.83% | 1,366 |
Jul 18, 2024 | 131.25 | 131.25 | 131.12 | 131.12 | 130.72 | -0.94% | 1,645 |
Jul 17, 2024 | 132.59 | 132.64 | 132.37 | 132.37 | 131.97 | -1.05% | 1,298 |
Jul 16, 2024 | 133.02 | 133.78 | 133.02 | 133.78 | 133.37 | 0.74% | 2,350 |
Jul 15, 2024 | 133.06 | 133.32 | 132.41 | 132.80 | 132.40 | 0.55% | 5,693 |
Jul 12, 2024 | 131.62 | 132.66 | 131.62 | 132.08 | 131.68 | 0.41% | 5,687 |
Jul 11, 2024 | 132.23 | 132.23 | 131.29 | 131.55 | 131.15 | -0.68% | 2,832 |
Jul 10, 2024 | 132.33 | 132.45 | 132.33 | 132.45 | 132.05 | 0.80% | 430 |
Jul 9, 2024 | 131.45 | 131.45 | 131.35 | 131.40 | 131.00 | 0.12% | 1,012 |
Jul 8, 2024 | 131.31 | 131.33 | 131.10 | 131.24 | 130.84 | -0.08% | 2,374 |
Jul 5, 2024 | 130.39 | 131.35 | 130.39 | 131.35 | 130.95 | 0.79% | 4,092 |
Jul 3, 2024 | 130.29 | 130.33 | 130.29 | 130.33 | 129.93 | 0.35% | 246 |
Jul 2, 2024 | 129.04 | 129.87 | 129.04 | 129.87 | 129.48 | 0.87% | 1,403 |
Jul 1, 2024 | 128.78 | 128.78 | 128.47 | 128.75 | 128.36 | 0.36% | 11,697 |
Jun 28, 2024 | 128.89 | 129.53 | 128.29 | 128.29 | 127.90 | -0.37% | 4,514 |
Jun 27, 2024 | 128.48 | 128.77 | 128.48 | 128.77 | 128.37 | 0.09% | 1,891 |
Jun 26, 2024 | 128.10 | 128.65 | 128.10 | 128.65 | 128.25 | 0.28% | 2,251 |
Jun 25, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 127.90 | -0.11% | 121 |
Jun 24, 2024 | 128.43 | 128.64 | 128.43 | 128.43 | 128.04 | 0.19% | 543 |
Jun 21, 2024 | 128.21 | 128.22 | 127.86 | 128.19 | 127.80 | -0.22% | 3,741 |
Jun 20, 2024 | 128.22 | 128.56 | 128.20 | 128.48 | 127.68 | 0.11% | 1,043 |
Jun 18, 2024 | 128.18 | 128.34 | 128.18 | 128.34 | 127.54 | -0.02% | 930 |
Jun 17, 2024 | 127.23 | 128.45 | 127.12 | 128.36 | 127.56 | 1.05% | 22,582 |
Jun 14, 2024 | 126.87 | 127.03 | 126.87 | 127.03 | 126.24 | -0.28% | 978 |
Jun 13, 2024 | 127.59 | 127.59 | 126.76 | 127.38 | 126.59 | -0.01% | 82,310 |
Jun 12, 2024 | 127.57 | 127.57 | 127.18 | 127.40 | 126.61 | 0.77% | 7,086 |
Jun 11, 2024 | 126.26 | 126.43 | 126.18 | 126.43 | 125.64 | 0.20% | 1,906 |
Jun 10, 2024 | 126.09 | 126.17 | 126.09 | 126.17 | 125.38 | 0.16% | 1,097 |
Jun 7, 2024 | 125.99 | 126.28 | 125.97 | 125.97 | 125.18 | 0.08% | 27,216 |
Jun 6, 2024 | 125.96 | 125.96 | 125.87 | 125.87 | 125.08 | 0.18% | 502 |
Jun 5, 2024 | 125.29 | 125.63 | 125.29 | 125.63 | 124.85 | 0.93% | 1,848 |
Jun 4, 2024 | 124.07 | 124.48 | 123.98 | 124.48 | 123.70 | 0.08% | 1,713 |