Skip to main content
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
177.68
-2.54 (-1.41%)
Feb 20, 2025, 12:40 PM EST - Market closed

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025177.68177.68177.68177.68177.68-1.07%321
Feb 20, 2025179.36179.61179.36179.61179.61-0.34%873
Feb 19, 2025179.52180.22179.52180.22180.22-0.22%327
Feb 18, 2025180.29180.62180.20180.62180.620.17%1,151
Feb 14, 2025180.65180.65180.32180.32180.32-0.03%904
Feb 13, 2025179.53180.37179.43180.37180.370.97%1,746
Feb 12, 2025177.56178.63177.56178.63178.630.10%693
Feb 11, 2025177.66178.57177.65178.45178.450.45%2,325
Feb 10, 2025177.49177.66177.43177.66177.660.56%542
Feb 7, 2025178.56178.69176.66176.66176.66-0.94%2,375
Feb 6, 2025178.26178.34178.01178.34178.340.45%1,154
Feb 5, 2025176.51177.55176.51177.55177.550.71%2,050
Feb 4, 2025174.99176.30174.99176.30176.300.76%5,479
Feb 3, 2025173.35175.36173.35174.97174.97-0.65%1,262
Jan 31, 2025176.11176.11176.11176.11176.11-0.51%247
Jan 30, 2025177.02177.02177.02177.02177.020.61%134
Jan 29, 2025175.66175.96175.66175.95175.95-779
Jan 28, 2025175.01176.03175.01175.95175.950.31%8,301
Jan 27, 2025172.91175.41172.91175.41175.410.11%510
Jan 24, 2025175.13175.23175.13175.23175.230.29%335
Jan 23, 2025173.66174.72173.66174.72174.720.57%7,080
Jan 22, 2025173.75173.93173.72173.72173.720.23%1,090
Jan 21, 2025172.65173.33172.65173.33173.331.18%13,201
Jan 17, 2025171.26171.31171.26171.31171.310.63%1,609
Jan 16, 2025170.24170.24170.21170.24170.240.13%868
Jan 15, 2025169.50170.01169.28170.01170.011.63%2,001
Jan 14, 2025166.80167.46166.80167.28167.28-0.08%1,011
Jan 13, 2025167.00167.42167.00167.42167.42-0.03%2,618
Jan 10, 2025169.61169.61167.20167.46167.46-1.26%5,033
Jan 8, 2025168.61169.61168.61169.61169.61-0.13%469
Jan 7, 2025171.14171.14169.82169.82169.82-0.24%2,463
Jan 6, 2025171.26171.26170.23170.23170.230.74%2,385
Jan 3, 2025168.72168.98168.43168.98168.980.66%2,717
Jan 2, 2025168.55168.70167.30167.88167.88-0.10%1,534
Dec 31, 2024168.97168.97168.02168.04168.04-0.48%9,876
Dec 30, 2024168.33169.17168.33168.85168.85-0.82%13,942
Dec 27, 2024170.56170.61169.51170.25170.25-0.70%13,132
Dec 26, 2024171.42171.46171.42171.46171.460.60%587
Dec 24, 2024170.16170.44170.16170.44170.440.40%731
Dec 23, 2024168.82169.76168.82169.76169.760.75%591
Dec 20, 2024167.45169.69167.45168.50168.50-0.30%6,784
Dec 19, 2024169.54169.86169.01169.01167.96-0.48%794
Dec 18, 2024174.15174.15169.82169.82168.77-2.41%6,774
Dec 17, 2024174.64174.64173.25174.02172.94-0.50%5,962
Dec 16, 2024174.71175.15174.71174.89173.810.28%1,023
Dec 13, 2024173.93174.41173.93174.41173.330.14%1,305
Dec 12, 2024174.49174.49174.17174.17173.09-0.59%2,871
Dec 11, 2024174.82175.20174.82175.20174.110.57%848
Dec 10, 2024174.70174.70174.20174.20173.12-0.54%1,231
Dec 9, 2024176.09176.21175.15175.15174.06-0.39%156,125
Dec 6, 2024175.74175.84175.71175.84174.750.41%2,461
Dec 5, 2024175.13175.13175.13175.13174.040.04%192
Dec 4, 2024175.07175.07175.05175.05173.960.41%595
Dec 3, 2024174.44174.44174.33174.33173.250.31%404
Dec 2, 2024173.17173.80173.03173.80172.720.37%2,689
Nov 29, 2024172.93173.15172.93173.15172.080.73%291
Nov 27, 2024172.04172.04171.68171.90170.83-0.15%2,261
Nov 26, 2024171.72172.16171.48172.16171.090.30%1,846
Nov 25, 2024171.36171.65171.02171.65170.590.64%2,286
Nov 22, 2024170.16170.61170.16170.57169.510.38%3,123
Nov 21, 2024169.29169.93169.29169.93168.870.55%290
Nov 20, 2024168.16168.99168.13168.99167.940.01%666
Nov 19, 2024166.73169.17166.73168.98167.93-1,239
Nov 18, 2024168.96168.97168.96168.97167.920.34%485
Nov 15, 2024168.34168.41168.34168.41167.36-1.22%741
Nov 14, 2024171.80171.80170.49170.49169.43-0.27%13,743
Nov 13, 2024170.95170.95170.95170.95169.880.02%235
Nov 12, 2024172.02172.02170.91170.91169.84-0.68%373
Nov 11, 2024173.24173.24171.91172.07171.00-0.16%1,344
Nov 8, 2024172.27172.36172.13172.36171.28-0.19%2,343
Nov 7, 2024172.00172.75172.00172.69171.611.00%1,205
Nov 6, 2024170.49170.98170.49170.98169.921.01%549
Nov 5, 2024168.69169.27168.69169.27168.221.13%528
Nov 4, 2024167.90168.30167.00167.38166.34-0.38%5,189
Nov 1, 2024168.76168.76168.02168.02166.970.55%4,720
Oct 31, 2024167.22167.43167.10167.10166.06-1.70%1,007
Oct 30, 2024170.59170.59169.99169.99168.93-0.70%207
Oct 29, 2024171.00171.18171.00171.18170.120.13%643
Oct 28, 2024171.22171.22170.96170.96169.900.51%374
Oct 25, 2024171.52171.52170.07170.09169.03-0.20%559
Oct 24, 2024169.95170.43169.95170.43169.370.12%335
Oct 23, 2024170.80170.80169.79170.23169.17-0.98%797
Oct 22, 2024171.66171.91171.66171.91170.840.08%212
Oct 21, 2024171.46171.95171.46171.77170.70-0.75%1,960
Oct 18, 2024173.07173.07172.78173.07171.990.28%672
Oct 17, 2024172.53172.58172.37172.58171.510.04%2,116
Oct 16, 2024172.08172.51172.08172.51171.440.21%4,156
Oct 15, 2024172.15172.15172.15172.15171.08-1.12%386
Oct 14, 2024173.96174.10173.96174.10173.010.47%260
Oct 11, 2024172.66173.28172.66173.28172.200.77%943
Oct 10, 2024171.79171.96171.79171.96170.89-0.31%190
Oct 9, 2024171.88172.50171.88172.50171.420.72%802
Oct 8, 2024171.27171.27171.27171.27170.200.57%40
Oct 7, 2024170.86170.86170.29170.29169.23-0.89%324
Oct 4, 2024171.46171.83171.29171.83170.760.94%2,931
Oct 3, 2024170.05170.23170.03170.23169.17-0.55%548
Oct 2, 2024171.15171.17171.09171.17170.110.04%1,818
Oct 1, 2024170.36171.15170.31171.11170.04-0.82%55,468
Sep 30, 2024173.03173.03171.99172.52171.45-3,206
Sep 27, 2024172.47172.52172.47172.52171.45-0.18%338