FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
212.90
+5.27 (2.54%)
Feb 6, 2026, 4:00 PM EST - Market closed
ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 213.01 | 213.01 | 212.90 | 212.90 | 212.90 | 2.54% | 515 |
| Feb 5, 2026 | 209.14 | 209.14 | 207.63 | 207.63 | 207.63 | -1.25% | 282 |
| Feb 4, 2026 | 210.31 | 210.31 | 210.17 | 210.25 | 210.25 | -0.08% | 634 |
| Feb 3, 2026 | 210.41 | 210.41 | 210.41 | 210.41 | 210.41 | -0.69% | 158 |
| Feb 2, 2026 | 212.03 | 212.28 | 211.88 | 211.88 | 211.88 | 0.62% | 3,334 |
| Jan 30, 2026 | 210.35 | 210.58 | 210.35 | 210.58 | 210.58 | -0.68% | 322 |
| Jan 29, 2026 | 212.01 | 212.01 | 212.01 | 212.01 | 212.01 | 0.37% | 311 |
| Jan 28, 2026 | 210.47 | 211.22 | 210.46 | 211.22 | 211.22 | -0.10% | 1,094 |
| Jan 27, 2026 | 211.07 | 211.44 | 211.07 | 211.44 | 211.44 | 0.87% | 500 |
| Jan 26, 2026 | 208.81 | 209.83 | 208.81 | 209.61 | 209.61 | 0.57% | 305 |
| Jan 23, 2026 | 208.42 | 208.42 | 208.42 | 208.42 | 208.42 | 0.03% | 51 |
| Jan 22, 2026 | 208.36 | 208.36 | 208.36 | 208.36 | 208.36 | 0.69% | 290 |
| Jan 21, 2026 | 206.94 | 206.94 | 206.94 | 206.94 | 206.94 | 1.18% | 82 |
| Jan 20, 2026 | 206.02 | 206.03 | 204.52 | 204.52 | 204.52 | -1.72% | 1,337 |
| Jan 16, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 0.19% | 454 |
| Jan 15, 2026 | 208.28 | 208.60 | 207.70 | 207.70 | 207.70 | 0.09% | 1,019 |
| Jan 14, 2026 | 207.65 | 207.65 | 207.52 | 207.52 | 207.52 | -0.22% | 369 |
| Jan 13, 2026 | 207.97 | 207.97 | 207.97 | 207.97 | 207.97 | -0.43% | 180 |
| Jan 12, 2026 | 208.70 | 208.87 | 208.70 | 208.87 | 208.87 | 0.20% | 420 |
| Jan 9, 2026 | 208.51 | 208.66 | 208.44 | 208.44 | 208.44 | 0.67% | 1,179 |
| Jan 8, 2026 | 206.46 | 207.06 | 206.46 | 207.06 | 207.05 | -0.17% | 393 |
| Jan 7, 2026 | 207.22 | 207.41 | 207.22 | 207.41 | 207.41 | -0.51% | 337 |
| Jan 6, 2026 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | 0.62% | 283 |
| Jan 5, 2026 | 206.81 | 207.71 | 206.81 | 207.19 | 207.19 | 0.52% | 20,907 |
| Jan 2, 2026 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | 0.41% | 671 |
| Dec 31, 2025 | 206.05 | 206.05 | 205.28 | 205.28 | 205.28 | -0.63% | 266 |
| Dec 30, 2025 | 206.79 | 207.08 | 206.58 | 206.58 | 206.58 | 0.15% | 695 |
| Dec 29, 2025 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | -0.31% | 171 |
| Dec 26, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 0.07% | 325 |
| Dec 24, 2025 | 205.55 | 206.76 | 205.55 | 206.76 | 206.76 | 0.38% | 726 |
| Dec 23, 2025 | 205.98 | 205.98 | 205.98 | 205.98 | 205.98 | 0.48% | 489 |
| Dec 22, 2025 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 0.65% | 193 |
| Dec 19, 2025 | 203.67 | 203.67 | 203.67 | 203.67 | 203.67 | 0.06% | 419 |
| Dec 18, 2025 | 203.60 | 203.60 | 203.28 | 203.55 | 202.66 | 0.68% | 843 |
| Dec 17, 2025 | 203.73 | 203.73 | 202.17 | 202.17 | 201.29 | -0.75% | 895 |
| Dec 16, 2025 | 203.63 | 203.76 | 203.63 | 203.69 | 202.80 | -0.40% | 1,118 |
| Dec 15, 2025 | 204.78 | 204.78 | 204.52 | 204.52 | 203.63 | 0.30% | 350 |
| Dec 12, 2025 | 203.15 | 203.90 | 203.15 | 203.90 | 203.01 | -0.60% | 1,295 |
| Dec 11, 2025 | 205.13 | 205.13 | 205.13 | 205.13 | 204.24 | 0.45% | 243 |
| Dec 10, 2025 | 202.83 | 204.24 | 202.83 | 204.20 | 203.31 | 0.93% | 1,308 |
| Dec 9, 2025 | 203.13 | 203.13 | 202.32 | 202.32 | 201.44 | -0.30% | 435 |
| Dec 8, 2025 | 202.92 | 202.92 | 202.92 | 202.92 | 202.03 | -0.32% | 112 |
| Dec 5, 2025 | 203.74 | 203.95 | 203.56 | 203.56 | 202.67 | 0.08% | 1,113 |
| Dec 4, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 202.51 | -0.01% | 94 |
| Dec 3, 2025 | 203.42 | 203.42 | 203.42 | 203.42 | 202.54 | 0.21% | 64 |
| Dec 2, 2025 | 202.61 | 203.00 | 202.61 | 203.00 | 202.11 | 0.30% | 236 |
| Dec 1, 2025 | 202.36 | 202.39 | 202.36 | 202.39 | 201.50 | -0.29% | 608 |
| Nov 28, 2025 | 202.97 | 202.97 | 202.97 | 202.97 | 202.08 | 0.53% | 25 |
| Nov 26, 2025 | 201.83 | 201.89 | 201.83 | 201.89 | 201.01 | 0.82% | 235 |
| Nov 25, 2025 | 200.24 | 200.24 | 200.24 | 200.24 | 199.37 | 1.03% | 364 |