Skip to main content
logo
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
186.33
-2.44 (-1.29%)
Aug 1, 2025, 4:00 PM - Market closed

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025186.33186.33186.33186.33186.33-1.29%148
Jul 31, 2025189.53189.53188.77188.77188.77-0.10%1,056
Jul 30, 2025188.95188.95188.95188.95188.95-0.47%122
Jul 29, 2025189.79189.85189.79189.85189.85-0.39%183
Jul 28, 2025190.60190.60190.60190.60190.60-0.53%282
Jul 25, 2025191.53191.61191.53191.61191.610.04%314
Jul 24, 2025191.41191.53189.65191.53191.530.03%1,149
Jul 23, 2025191.46191.46191.46191.46191.461.27%270
Jul 22, 2025188.35189.05188.35189.05189.050.28%234
Jul 21, 2025189.16189.29188.52188.52188.520.33%578
Jul 18, 2025187.84187.90187.84187.90187.90-0.05%202
Jul 17, 2025187.99187.99187.99187.99187.990.28%115
Jul 16, 2025187.46187.46187.46187.46187.460.17%102
Jul 15, 2025187.16187.16187.14187.14187.14-0.48%627
Jul 14, 2025187.59188.05187.59188.05188.05-0.04%621
Jul 11, 2025188.13188.13188.13188.13188.13-0.59%288
Jul 10, 2025189.05189.25189.05189.25189.250.11%330
Jul 9, 2025189.03189.03189.03189.03189.030.64%274
Jul 8, 2025187.83187.83187.83187.83187.830.22%205
Jul 7, 2025187.41187.42187.41187.42187.42-0.84%529
Jul 3, 2025189.08189.08189.00189.00189.000.55%195
Jul 2, 2025187.41187.97187.04187.97187.970.23%877
Jul 1, 2025187.43187.82187.43187.54187.54-0.05%24,531
Jun 30, 2025187.64187.64187.64187.64187.640.44%119
Jun 27, 2025186.67186.81186.12186.81186.810.55%505
Jun 26, 2025184.93185.80184.93185.80185.800.90%1,169
Jun 25, 2025184.15184.15184.15184.15184.15-0.15%155
Jun 24, 2025183.54184.43183.54184.43184.431.18%904
Jun 23, 2025181.62182.28181.62182.28182.280.81%441
Jun 20, 2025180.53180.82180.53180.82180.82-1.14%349
Jun 18, 2025184.03184.03182.91182.91181.760.08%186
Jun 17, 2025182.68182.76182.68182.76181.62-0.80%740
Jun 16, 2025184.06184.24184.06184.24183.080.89%240
Jun 13, 2025182.61182.61182.61182.61181.46-1.08%319
Jun 12, 2025184.61184.61184.61184.61183.450.55%285
Jun 11, 2025183.71183.71183.59183.59182.44-0.33%516
Jun 10, 2025183.70184.20183.70184.20183.040.45%281
Jun 9, 2025183.38183.38183.37183.37182.220.09%305
Jun 6, 2025183.21183.21183.21183.21182.060.98%91
Jun 5, 2025181.42181.42181.42181.42180.28-0.21%546
Jun 4, 2025182.11182.11181.81181.81180.670.13%415
Jun 3, 2025181.57181.57181.57181.57180.430.22%22
Jun 2, 2025179.11181.17177.75181.17180.030.67%2,285
May 30, 2025179.24179.96179.24179.96178.830.19%354
May 29, 2025179.61179.61179.61179.61178.480.40%143
May 28, 2025178.90178.90178.90178.90177.78-0.69%110
May 27, 2025180.14180.14180.14180.14179.011.70%128
May 23, 2025176.25177.27176.25177.13176.02-0.21%634
May 22, 2025177.50177.50177.50177.50176.39-0.42%399
May 21, 2025178.24178.24178.24178.24177.12-1.04%48