FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
0.00
+0.8999 (0.52%)
May 9, 2025, 10:08 AM - Market open
ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 172.96 | 173.80 | 172.72 | 172.72 | 172.72 | 0.17% | 3,433 |
| May 7, 2025 | 172.31 | 172.42 | 172.31 | 172.42 | 172.42 | 0.29% | 292 |
| May 6, 2025 | 171.61 | 171.92 | 171.61 | 171.92 | 171.92 | -0.47% | 413 |
| May 5, 2025 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | -0.36% | 261 |
| May 2, 2025 | 172.21 | 173.59 | 172.21 | 173.35 | 173.35 | 1.39% | 1,286 |
| May 1, 2025 | 171.25 | 171.34 | 170.97 | 170.97 | 170.97 | 0.42% | 832 |
| Apr 30, 2025 | 168.14 | 170.26 | 168.14 | 170.26 | 170.26 | - | 428 |
| Apr 29, 2025 | 170.00 | 170.25 | 170.00 | 170.25 | 170.25 | 0.41% | 572 |
| Apr 28, 2025 | 168.26 | 169.56 | 168.26 | 169.56 | 169.56 | 0.31% | 4,191 |
| Apr 25, 2025 | 167.57 | 169.03 | 167.57 | 169.03 | 169.03 | 0.66% | 1,252 |
| Apr 24, 2025 | 166.88 | 167.93 | 166.88 | 167.93 | 167.93 | 1.64% | 1,970 |
| Apr 23, 2025 | 166.51 | 166.51 | 164.90 | 165.22 | 165.22 | 1.38% | 771 |
| Apr 22, 2025 | 162.97 | 162.97 | 162.97 | 162.97 | 162.97 | 2.26% | 68 |
| Apr 21, 2025 | 158.07 | 159.38 | 157.91 | 159.38 | 159.38 | -1.67% | 944 |
| Apr 17, 2025 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | 1.03% | 276 |
| Apr 16, 2025 | 162.57 | 162.57 | 160.43 | 160.43 | 160.43 | -1.83% | 1,484 |
| Apr 15, 2025 | 164.49 | 164.49 | 163.43 | 163.43 | 163.43 | 0.13% | 463 |
| Apr 14, 2025 | 164.14 | 164.14 | 163.22 | 163.22 | 163.22 | 0.64% | 3,146 |
| Apr 11, 2025 | 160.28 | 162.17 | 158.28 | 162.17 | 162.17 | 2.00% | 5,202 |
| Apr 10, 2025 | 160.43 | 160.43 | 155.94 | 158.99 | 158.99 | -2.92% | 1,799 |
| Apr 9, 2025 | 150.78 | 163.81 | 150.78 | 163.78 | 163.78 | 9.07% | 3,564 |
| Apr 8, 2025 | 157.28 | 158.19 | 149.92 | 150.15 | 150.15 | -1.70% | 5,772 |
| Apr 7, 2025 | 155.70 | 155.70 | 150.44 | 152.75 | 152.75 | -1.12% | 9,149 |
| Apr 4, 2025 | 158.36 | 158.52 | 154.48 | 154.48 | 154.48 | -5.76% | 14,330 |
| Apr 3, 2025 | 165.36 | 165.36 | 163.93 | 163.93 | 163.93 | -4.15% | 14,694 |
| Apr 2, 2025 | 168.24 | 171.03 | 168.24 | 171.03 | 171.03 | 0.70% | 868 |
| Apr 1, 2025 | 168.55 | 169.93 | 168.55 | 169.83 | 169.83 | 0.03% | 3,370 |
| Mar 31, 2025 | 168.46 | 169.78 | 168.46 | 169.78 | 169.78 | 0.35% | 912 |
| Mar 28, 2025 | 169.75 | 169.99 | 169.18 | 169.18 | 169.18 | -1.83% | 7,519 |
| Mar 27, 2025 | 172.52 | 172.52 | 172.33 | 172.33 | 172.33 | -0.13% | 628 |
| Mar 26, 2025 | 173.41 | 173.41 | 172.56 | 172.56 | 172.56 | -1.04% | 201 |
| Mar 25, 2025 | 174.43 | 174.43 | 174.07 | 174.37 | 174.37 | 0.20% | 2,443 |
| Mar 24, 2025 | 173.49 | 174.03 | 173.43 | 174.03 | 174.03 | 1.26% | 570 |
| Mar 21, 2025 | 170.56 | 171.86 | 170.56 | 171.86 | 171.86 | -0.13% | 1,119 |
| Mar 20, 2025 | 172.98 | 172.98 | 172.08 | 172.08 | 171.74 | -0.62% | 2,593 |
| Mar 19, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 172.81 | 0.71% | 182 |
| Mar 18, 2025 | 171.57 | 172.19 | 171.57 | 171.93 | 171.59 | -0.56% | 1,522 |
| Mar 17, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.57 | 0.88% | 578 |
| Mar 14, 2025 | 170.85 | 171.40 | 170.85 | 171.40 | 171.07 | 2.14% | 389 |
| Mar 13, 2025 | 168.34 | 168.34 | 167.81 | 167.81 | 167.48 | -1.33% | 917 |
| Mar 12, 2025 | 170.07 | 170.53 | 170.07 | 170.08 | 169.75 | 0.01% | 2,609 |
| Mar 11, 2025 | 170.27 | 170.29 | 170.07 | 170.07 | 169.74 | -0.57% | 713 |
| Mar 10, 2025 | 170.64 | 171.04 | 169.85 | 171.04 | 170.71 | -2.55% | 1,770 |
| Mar 7, 2025 | 174.15 | 175.52 | 174.15 | 175.52 | 175.18 | 0.62% | 441 |
| Mar 6, 2025 | 175.87 | 175.87 | 174.08 | 174.45 | 174.11 | -1.48% | 1,699 |
| Mar 5, 2025 | 175.08 | 177.11 | 175.08 | 177.07 | 176.72 | 1.59% | 2,580 |
| Mar 4, 2025 | 172.79 | 175.59 | 172.79 | 174.29 | 173.95 | -0.75% | 907 |
| Mar 3, 2025 | 178.33 | 178.33 | 175.62 | 175.62 | 175.27 | -0.75% | 1,480 |
| Feb 28, 2025 | 174.89 | 176.95 | 174.67 | 176.95 | 176.60 | 0.81% | 2,284 |
| Feb 27, 2025 | 176.95 | 176.95 | 175.52 | 175.52 | 175.17 | -1.17% | 578 |