Skip to main content
logo
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
175.28
+1.25 (0.72%)
Jun 18, 2026, 4:00 PM EDT - Market closed

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026175.11175.43175.11175.28175.280.72%416
Jun 17, 2026175.97176.12173.91174.03174.03-0.90%3,641
Jun 16, 2026175.97175.97175.61175.61175.61-0.51%429
Jun 15, 2026176.51176.51176.51176.51176.511.35%267
Jun 12, 2026174.15174.15174.15174.15174.150.40%180
Jun 11, 2026171.47173.60171.47173.45173.451.73%948
Jun 10, 2026170.50170.50170.50170.50170.50-1.24%282
Jun 9, 2026172.65172.65172.65172.65172.65-0.39%129
Jun 8, 2026174.32174.32173.33173.33173.330.40%1,070
Jun 5, 2026175.37175.37172.37172.65172.65-2.36%1,464
Jun 4, 2026176.28177.08176.28176.82176.82-0.23%1,213
Jun 3, 2026177.95177.95177.23177.23177.23-0.45%1,436
Jun 2, 2026177.23178.03176.96178.03178.030.82%2,449
Jun 1, 2026175.86176.83175.86176.58176.580.47%6,864
May 29, 2026175.47175.75175.23175.75175.750.47%996
May 28, 2026174.99174.99174.81174.92174.920.45%598
May 27, 2026173.98174.14173.98174.14174.14-0.02%392
May 26, 2026173.83174.17173.83174.17174.170.84%636
May 22, 2026172.94172.94172.71172.71172.710.57%750
May 21, 2026171.43171.73171.35171.73171.730.32%1,071
May 20, 2026171.08171.19171.08171.19171.191.19%570
May 19, 2026168.72169.18168.72169.18169.18-0.48%672
May 18, 2026170.00170.00170.00170.00170.000.04%137
May 15, 2026170.70170.70169.92169.92169.92-1.20%1,784
May 14, 2026171.27171.99171.27171.99171.990.68%408
May 13, 2026170.84170.84170.84170.84170.840.32%118
May 12, 2026169.15170.28168.91170.28170.28-0.03%570
May 11, 2026170.41170.58170.24170.34170.340.46%3,016
May 8, 2026169.55169.55169.55169.55169.550.98%160
May 7, 2026167.81167.91167.81167.91167.91-0.67%1,006
May 6, 2026169.04169.04169.04169.04169.041.13%327
May 5, 2026167.34167.38167.15167.15167.151.18%561
May 4, 2026165.24165.25165.20165.20165.20-0.62%645
May 1, 2026166.75166.75166.24166.24166.240.39%794
Apr 30, 2026164.21165.59164.21165.59165.591.03%1,289
Apr 29, 2026163.62163.91163.45163.91163.910.01%1,389
Apr 28, 2026163.97163.97163.87163.90163.90-0.44%1,181
Apr 27, 2026164.40164.63164.40164.63164.63-0.04%358
Apr 24, 2026164.83164.83164.30164.70164.690.57%2,220
Apr 23, 2026164.43164.43163.35163.77163.77-0.32%1,634
Apr 22, 2026163.63164.29163.63164.29164.290.97%2,506
Apr 21, 2026162.89162.89162.72162.72162.72-0.50%309
Apr 20, 2026163.23163.88163.23163.54163.54-0.22%1,379
Apr 17, 2026163.88163.90163.88163.90163.901.21%445
Apr 16, 2026161.80161.95161.80161.95161.950.31%494
Apr 15, 2026160.52161.45160.51161.45161.450.65%1,180
Apr 14, 2026160.40160.40160.40160.40160.400.70%301
Apr 13, 2026157.23159.29157.23159.29159.290.83%816
Apr 10, 2026158.26158.26157.97157.97157.97-0.30%460
Apr 9, 2026158.44158.44158.44158.44158.440.72%186