FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
194.34
+2.60 (1.36%)
At close: Aug 22, 2025, 4:00 PM
194.34
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 194.38 | 194.47 | 194.34 | 194.34 | 194.34 | 1.36% | 643 |
| Aug 21, 2025 | 191.57 | 192.23 | 191.57 | 191.73 | 191.73 | -0.46% | 1,406 |
| Aug 20, 2025 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | -0.24% | 72 |
| Aug 19, 2025 | 193.50 | 193.50 | 193.10 | 193.10 | 193.10 | -0.18% | 8,112 |
| Aug 18, 2025 | 192.84 | 193.45 | 192.84 | 193.45 | 193.45 | -0.12% | 1,530 |
| Aug 15, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | 0.16% | 116 |
| Aug 14, 2025 | 192.40 | 193.37 | 192.40 | 193.37 | 193.37 | 0.10% | 1,084 |
| Aug 13, 2025 | 192.83 | 193.17 | 192.83 | 193.17 | 193.17 | 0.22% | 1,376 |
| Aug 12, 2025 | 192.67 | 192.75 | 192.67 | 192.75 | 192.75 | 1.25% | 458 |
| Aug 11, 2025 | 190.47 | 190.47 | 190.38 | 190.38 | 190.38 | -0.27% | 265 |
| Aug 8, 2025 | 190.56 | 190.89 | 190.56 | 190.89 | 190.89 | 0.77% | 517 |
| Aug 7, 2025 | 189.01 | 189.44 | 189.01 | 189.44 | 189.44 | -0.02% | 182 |
| Aug 6, 2025 | 188.21 | 189.48 | 188.21 | 189.48 | 189.48 | 0.77% | 1,287 |
| Aug 5, 2025 | 188.12 | 188.12 | 188.03 | 188.03 | 188.03 | -0.34% | 531 |
| Aug 4, 2025 | 187.18 | 188.67 | 187.18 | 188.67 | 188.67 | 1.26% | 202 |
| Aug 1, 2025 | 186.33 | 186.33 | 186.33 | 186.33 | 186.33 | -1.29% | 148 |
| Jul 31, 2025 | 189.53 | 189.53 | 188.77 | 188.77 | 188.77 | -0.10% | 1,056 |
| Jul 30, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | -0.47% | 122 |
| Jul 29, 2025 | 189.79 | 189.85 | 189.79 | 189.85 | 189.85 | -0.39% | 183 |
| Jul 28, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -0.53% | 282 |
| Jul 25, 2025 | 191.53 | 191.61 | 191.53 | 191.61 | 191.61 | 0.04% | 314 |
| Jul 24, 2025 | 191.41 | 191.53 | 189.65 | 191.53 | 191.53 | 0.03% | 1,149 |
| Jul 23, 2025 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | 1.27% | 270 |
| Jul 22, 2025 | 188.35 | 189.05 | 188.35 | 189.05 | 189.05 | 0.28% | 234 |
| Jul 21, 2025 | 189.16 | 189.29 | 188.52 | 188.52 | 188.52 | 0.33% | 578 |
| Jul 18, 2025 | 187.84 | 187.90 | 187.84 | 187.90 | 187.90 | -0.05% | 202 |
| Jul 17, 2025 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | 0.28% | 115 |
| Jul 16, 2025 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | 0.17% | 102 |
| Jul 15, 2025 | 187.16 | 187.16 | 187.14 | 187.14 | 187.14 | -0.48% | 627 |
| Jul 14, 2025 | 187.59 | 188.05 | 187.59 | 188.05 | 188.05 | -0.04% | 621 |
| Jul 11, 2025 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | -0.59% | 288 |
| Jul 10, 2025 | 189.05 | 189.25 | 189.05 | 189.25 | 189.25 | 0.11% | 330 |
| Jul 9, 2025 | 189.03 | 189.03 | 189.03 | 189.03 | 189.03 | 0.64% | 274 |
| Jul 8, 2025 | 187.83 | 187.83 | 187.83 | 187.83 | 187.83 | 0.22% | 205 |
| Jul 7, 2025 | 187.41 | 187.42 | 187.41 | 187.42 | 187.42 | -0.84% | 529 |
| Jul 3, 2025 | 189.08 | 189.08 | 189.00 | 189.00 | 189.00 | 0.55% | 195 |
| Jul 2, 2025 | 187.41 | 187.97 | 187.04 | 187.97 | 187.97 | 0.23% | 877 |
| Jul 1, 2025 | 187.43 | 187.82 | 187.43 | 187.54 | 187.54 | -0.05% | 24,531 |
| Jun 30, 2025 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | 0.44% | 119 |
| Jun 27, 2025 | 186.67 | 186.81 | 186.12 | 186.81 | 186.81 | 0.55% | 505 |
| Jun 26, 2025 | 184.93 | 185.80 | 184.93 | 185.80 | 185.80 | 0.90% | 1,169 |
| Jun 25, 2025 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -0.15% | 155 |
| Jun 24, 2025 | 183.54 | 184.43 | 183.54 | 184.43 | 184.43 | 1.18% | 904 |
| Jun 23, 2025 | 181.62 | 182.28 | 181.62 | 182.28 | 182.28 | 0.81% | 441 |
| Jun 20, 2025 | 180.53 | 180.82 | 180.53 | 180.82 | 180.82 | -1.14% | 349 |
| Jun 18, 2025 | 184.03 | 184.03 | 182.91 | 182.91 | 181.76 | 0.08% | 186 |
| Jun 17, 2025 | 182.68 | 182.76 | 182.68 | 182.76 | 181.62 | -0.80% | 740 |
| Jun 16, 2025 | 184.06 | 184.24 | 184.06 | 184.24 | 183.08 | 0.89% | 240 |
| Jun 13, 2025 | 182.61 | 182.61 | 182.61 | 182.61 | 181.46 | -1.08% | 319 |
| Jun 12, 2025 | 184.61 | 184.61 | 184.61 | 184.61 | 183.45 | 0.55% | 285 |