FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
179.96
+0.35 (0.19%)
May 30, 2025, 4:00 PM - Market closed

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025179.24179.96179.24179.96179.960.19%354
May 29, 2025179.61179.61179.61179.61179.610.40%143
May 28, 2025178.90178.90178.90178.90178.90-0.69%110
May 27, 2025180.14180.14180.14180.14180.141.70%128
May 23, 2025176.25177.27176.25177.13177.13-0.21%634
May 22, 2025177.50177.50177.50177.50177.50-0.42%399
May 21, 2025178.24178.24178.24178.24178.24-1.04%48
May 20, 2025180.00180.16179.96180.12180.12-0.13%777
May 19, 2025180.36180.36180.36180.36180.360.28%257
May 16, 2025178.84179.86178.84179.86179.860.45%335
May 15, 2025178.30179.06177.98179.06179.060.47%496
May 14, 2025178.23178.23178.23178.23178.23-0.12%215
May 13, 2025178.65178.80178.44178.44178.440.69%1,412
May 12, 2025177.22177.22177.22177.22177.222.48%179
May 9, 2025172.94172.94172.94172.94172.940.12%53
May 8, 2025172.96173.80172.72172.72172.720.17%3,433
May 7, 2025172.31172.42172.31172.42172.420.29%292
May 6, 2025171.61171.92171.61171.92171.92-0.47%413
May 5, 2025172.73172.73172.73172.73172.73-0.36%261
May 2, 2025172.21173.59172.21173.35173.351.39%1,286
May 1, 2025171.25171.34170.97170.97170.970.42%832
Apr 30, 2025168.14170.26168.14170.26170.26-428
Apr 29, 2025170.00170.25170.00170.25170.250.41%572
Apr 28, 2025168.26169.56168.26169.56169.560.31%4,191
Apr 25, 2025167.57169.03167.57169.03169.030.66%1,252
Apr 24, 2025166.88167.93166.88167.93167.931.64%1,970
Apr 23, 2025166.51166.51164.90165.22165.221.38%771
Apr 22, 2025162.97162.97162.97162.97162.972.26%68
Apr 21, 2025158.07159.38157.91159.38159.38-1.67%944
Apr 17, 2025162.09162.09162.09162.09162.091.03%276
Apr 16, 2025162.57162.57160.43160.43160.43-1.83%1,484
Apr 15, 2025164.49164.49163.43163.43163.430.13%463
Apr 14, 2025164.14164.14163.22163.22163.220.64%3,146
Apr 11, 2025160.28162.17158.28162.17162.172.00%5,202
Apr 10, 2025160.43160.43155.94158.99158.99-2.92%1,799
Apr 9, 2025150.78163.81150.78163.78163.789.07%3,564
Apr 8, 2025157.28158.19149.92150.15150.15-1.70%5,772
Apr 7, 2025155.70155.70150.44152.75152.75-1.12%9,149
Apr 4, 2025158.36158.52154.48154.48154.48-5.76%14,330
Apr 3, 2025165.36165.36163.93163.93163.93-4.15%14,694
Apr 2, 2025168.24171.03168.24171.03171.030.70%868
Apr 1, 2025168.55169.93168.55169.83169.830.03%3,370
Mar 31, 2025168.46169.78168.46169.78169.780.35%912
Mar 28, 2025169.75169.99169.18169.18169.18-1.83%7,519
Mar 27, 2025172.52172.52172.33172.33172.33-0.13%628
Mar 26, 2025173.41173.41172.56172.56172.56-1.04%201
Mar 25, 2025174.43174.43174.07174.37174.370.20%2,443
Mar 24, 2025173.49174.03173.43174.03174.031.26%570
Mar 21, 2025170.56171.86170.56171.86171.86-0.13%1,119
Mar 20, 2025172.98172.98172.08172.08171.74-0.62%2,593