FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
199.50
-0.26 (-0.13%)
Oct 7, 2025, 9:33 AM EDT - Market open
ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 200.06 | 200.06 | 199.76 | 199.76 | 199.76 | 0.35% | 820 |
| Oct 3, 2025 | 199.07 | 199.07 | 199.07 | 199.07 | 199.07 | 0.37% | 186 |
| Oct 2, 2025 | 198.35 | 198.35 | 198.20 | 198.34 | 198.34 | 0.08% | 987 |
| Oct 1, 2025 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | 0.39% | 665 |
| Sep 30, 2025 | 196.74 | 197.41 | 196.74 | 197.41 | 197.41 | 0.39% | 528 |
| Sep 29, 2025 | 196.19 | 196.64 | 196.19 | 196.64 | 196.64 | 0.27% | 956 |
| Sep 26, 2025 | 195.77 | 196.11 | 195.77 | 196.11 | 196.11 | 0.56% | 383 |
| Sep 25, 2025 | 194.61 | 195.01 | 194.61 | 195.01 | 195.01 | -0.32% | 238 |
| Sep 24, 2025 | 196.13 | 196.13 | 195.63 | 195.63 | 195.63 | -0.32% | 525 |
| Sep 23, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -0.47% | 215 |
| Sep 22, 2025 | 197.33 | 197.48 | 197.18 | 197.18 | 197.18 | 0.45% | 1,451 |
| Sep 19, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | -0.24% | 386 |
| Sep 18, 2025 | 196.69 | 196.92 | 196.69 | 196.77 | 196.29 | 0.50% | 501 |
| Sep 17, 2025 | 195.78 | 195.78 | 195.78 | 195.78 | 195.31 | -0.23% | 107 |
| Sep 16, 2025 | 196.24 | 196.24 | 196.23 | 196.23 | 195.75 | 0.06% | 382 |
| Sep 15, 2025 | 195.52 | 196.11 | 195.52 | 196.11 | 195.63 | 0.48% | 594 |
| Sep 12, 2025 | 195.06 | 195.17 | 195.06 | 195.17 | 194.70 | -0.11% | 343 |
| Sep 11, 2025 | 195.38 | 195.38 | 195.38 | 195.38 | 194.91 | 0.78% | 154 |
| Sep 10, 2025 | 193.87 | 193.87 | 193.87 | 193.87 | 193.40 | -0.04% | 214 |
| Sep 9, 2025 | 193.96 | 193.96 | 193.96 | 193.96 | 193.49 | 0.18% | 120 |
| Sep 8, 2025 | 192.80 | 193.61 | 192.80 | 193.61 | 193.15 | 0.56% | 421 |
| Sep 5, 2025 | 192.25 | 192.54 | 192.18 | 192.54 | 192.07 | -0.31% | 520 |
| Sep 4, 2025 | 192.27 | 193.16 | 192.27 | 193.14 | 192.67 | 0.82% | 692 |
| Sep 3, 2025 | 191.03 | 191.58 | 191.03 | 191.58 | 191.11 | 0.18% | 734 |
| Sep 2, 2025 | 190.46 | 191.24 | 190.38 | 191.24 | 190.78 | -0.83% | 762 |
| Aug 29, 2025 | 192.84 | 192.84 | 192.84 | 192.84 | 192.37 | -0.54% | 234 |
| Aug 28, 2025 | 193.89 | 193.89 | 193.89 | 193.89 | 193.42 | 0.20% | 35 |
| Aug 27, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.03 | 0.15% | 18 |
| Aug 26, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 192.75 | 0.15% | 30 |
| Aug 25, 2025 | 192.92 | 192.92 | 192.92 | 192.92 | 192.45 | -0.73% | 215 |
| Aug 22, 2025 | 194.38 | 194.47 | 194.34 | 194.34 | 193.87 | 1.36% | 643 |
| Aug 21, 2025 | 191.57 | 192.23 | 191.57 | 191.73 | 191.27 | -0.46% | 1,406 |
| Aug 20, 2025 | 192.63 | 192.63 | 192.63 | 192.63 | 192.16 | -0.24% | 72 |
| Aug 19, 2025 | 193.50 | 193.50 | 193.10 | 193.10 | 192.63 | -0.18% | 8,112 |
| Aug 18, 2025 | 192.84 | 193.45 | 192.84 | 193.45 | 192.98 | -0.12% | 1,530 |
| Aug 15, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 193.21 | 0.16% | 116 |
| Aug 14, 2025 | 192.40 | 193.37 | 192.40 | 193.37 | 192.90 | 0.10% | 1,084 |
| Aug 13, 2025 | 192.83 | 193.17 | 192.83 | 193.17 | 192.70 | 0.22% | 1,376 |
| Aug 12, 2025 | 192.67 | 192.75 | 192.67 | 192.75 | 192.29 | 1.25% | 458 |
| Aug 11, 2025 | 190.47 | 190.47 | 190.38 | 190.38 | 189.92 | -0.27% | 265 |
| Aug 8, 2025 | 190.56 | 190.89 | 190.56 | 190.89 | 190.43 | 0.77% | 517 |
| Aug 7, 2025 | 189.01 | 189.44 | 189.01 | 189.44 | 188.98 | -0.02% | 182 |
| Aug 6, 2025 | 188.21 | 189.48 | 188.21 | 189.48 | 189.02 | 0.77% | 1,287 |
| Aug 5, 2025 | 188.12 | 188.12 | 188.03 | 188.03 | 187.57 | -0.34% | 531 |
| Aug 4, 2025 | 187.18 | 188.67 | 187.18 | 188.67 | 188.21 | 1.26% | 202 |
| Aug 1, 2025 | 186.33 | 186.33 | 186.33 | 186.33 | 185.88 | -1.29% | 148 |
| Jul 31, 2025 | 189.53 | 189.53 | 188.77 | 188.77 | 188.31 | -0.10% | 1,056 |
| Jul 30, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 188.49 | -0.47% | 122 |
| Jul 29, 2025 | 189.79 | 189.85 | 189.79 | 189.85 | 189.39 | -0.39% | 183 |
| Jul 28, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.14 | -0.53% | 282 |