FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
174.44
+0.64 (0.37%)
At close: Dec 3, 2024, 1:38 PM
174.33
-0.11 (-0.06%)
After-hours: Dec 3, 2024, 8:00 PM EST
ESGG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 3, 2024 | 174.44 | 174.44 | 174.33 | 174.33 | 174.33 | 0.31% | 404 |
Dec 2, 2024 | 173.17 | 173.80 | 173.03 | 173.80 | 173.80 | 0.37% | 2,689 |
Nov 29, 2024 | 172.93 | 173.15 | 172.93 | 173.15 | 173.15 | 0.73% | 291 |
Nov 27, 2024 | 172.04 | 172.04 | 171.68 | 171.90 | 171.90 | -0.15% | 2,261 |
Nov 26, 2024 | 171.72 | 172.16 | 171.48 | 172.16 | 172.16 | 0.30% | 1,846 |
Nov 25, 2024 | 171.36 | 171.65 | 171.02 | 171.65 | 171.65 | 0.64% | 2,286 |
Nov 22, 2024 | 170.16 | 170.61 | 170.16 | 170.57 | 170.57 | 0.38% | 3,123 |
Nov 21, 2024 | 169.29 | 169.93 | 169.29 | 169.93 | 169.93 | 0.55% | 290 |
Nov 20, 2024 | 168.16 | 168.99 | 168.13 | 168.99 | 168.99 | 0.01% | 666 |
Nov 19, 2024 | 166.73 | 169.17 | 166.73 | 168.98 | 168.98 | - | 1,239 |
Nov 18, 2024 | 168.96 | 168.97 | 168.96 | 168.97 | 168.97 | 0.34% | 485 |
Nov 15, 2024 | 168.34 | 168.41 | 168.34 | 168.41 | 168.41 | -1.22% | 741 |
Nov 14, 2024 | 171.80 | 171.80 | 170.49 | 170.49 | 170.49 | -0.27% | 13,743 |
Nov 13, 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 0.02% | 235 |
Nov 12, 2024 | 172.02 | 172.02 | 170.91 | 170.91 | 170.91 | -0.68% | 373 |
Nov 11, 2024 | 173.24 | 173.24 | 171.91 | 172.07 | 172.07 | -0.16% | 1,344 |
Nov 8, 2024 | 172.27 | 172.36 | 172.13 | 172.36 | 172.36 | -0.19% | 2,343 |
Nov 7, 2024 | 172.00 | 172.75 | 172.00 | 172.69 | 172.69 | 1.00% | 1,205 |
Nov 6, 2024 | 170.49 | 170.98 | 170.49 | 170.98 | 170.98 | 1.01% | 549 |
Nov 5, 2024 | 168.69 | 169.27 | 168.69 | 169.27 | 169.27 | 1.13% | 528 |
Nov 4, 2024 | 167.90 | 168.30 | 167.00 | 167.38 | 167.38 | -0.38% | 5,189 |
Nov 1, 2024 | 168.76 | 168.76 | 168.02 | 168.02 | 168.02 | 0.55% | 4,720 |
Oct 31, 2024 | 167.22 | 167.43 | 167.10 | 167.10 | 167.10 | -1.70% | 1,007 |
Oct 30, 2024 | 170.59 | 170.59 | 169.99 | 169.99 | 169.99 | -0.70% | 207 |
Oct 29, 2024 | 171.00 | 171.18 | 171.00 | 171.18 | 171.18 | 0.13% | 643 |
Oct 28, 2024 | 171.22 | 171.22 | 170.96 | 170.96 | 170.96 | 0.51% | 374 |
Oct 25, 2024 | 171.52 | 171.52 | 170.07 | 170.09 | 170.09 | -0.20% | 559 |
Oct 24, 2024 | 169.95 | 170.43 | 169.95 | 170.43 | 170.43 | 0.12% | 335 |
Oct 23, 2024 | 170.80 | 170.80 | 169.79 | 170.23 | 170.23 | -0.98% | 797 |
Oct 22, 2024 | 171.66 | 171.91 | 171.66 | 171.91 | 171.91 | 0.08% | 212 |
Oct 21, 2024 | 171.46 | 171.95 | 171.46 | 171.77 | 171.77 | -0.75% | 1,960 |
Oct 18, 2024 | 173.07 | 173.07 | 172.78 | 173.07 | 173.07 | 0.28% | 672 |
Oct 17, 2024 | 172.53 | 172.58 | 172.37 | 172.58 | 172.58 | 0.04% | 2,116 |
Oct 16, 2024 | 172.08 | 172.51 | 172.08 | 172.51 | 172.51 | 0.21% | 4,156 |
Oct 15, 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -1.12% | 386 |
Oct 14, 2024 | 173.96 | 174.10 | 173.96 | 174.10 | 174.10 | 0.47% | 260 |
Oct 11, 2024 | 172.66 | 173.28 | 172.66 | 173.28 | 173.28 | 0.77% | 943 |
Oct 10, 2024 | 171.79 | 171.96 | 171.79 | 171.96 | 171.96 | -0.31% | 190 |
Oct 9, 2024 | 171.88 | 172.50 | 171.88 | 172.50 | 172.50 | 0.72% | 802 |
Oct 8, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | 0.57% | 40 |
Oct 7, 2024 | 170.86 | 170.86 | 170.29 | 170.29 | 170.29 | -0.89% | 324 |
Oct 4, 2024 | 171.46 | 171.83 | 171.29 | 171.83 | 171.83 | 0.94% | 2,931 |
Oct 3, 2024 | 170.05 | 170.23 | 170.03 | 170.23 | 170.23 | -0.55% | 548 |
Oct 2, 2024 | 171.15 | 171.17 | 171.09 | 171.17 | 171.17 | 0.04% | 1,818 |
Oct 1, 2024 | 170.36 | 171.15 | 170.31 | 171.11 | 171.11 | -0.82% | 55,468 |
Sep 30, 2024 | 173.03 | 173.03 | 171.99 | 172.52 | 172.52 | - | 3,206 |
Sep 27, 2024 | 172.47 | 172.52 | 172.47 | 172.52 | 172.52 | -0.18% | 338 |
Sep 26, 2024 | 172.27 | 173.27 | 172.27 | 172.84 | 172.84 | 1.20% | 4,149 |
Sep 25, 2024 | 171.80 | 172.27 | 170.79 | 170.79 | 170.79 | -0.75% | 9,352 |
Sep 24, 2024 | 171.84 | 172.23 | 171.60 | 172.08 | 172.08 | 0.09% | 42,992 |
Sep 23, 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | 0.41% | 176 |
Sep 20, 2024 | 170.92 | 171.23 | 170.92 | 171.23 | 171.23 | -0.52% | 1,208 |
Sep 19, 2024 | 171.88 | 172.36 | 171.88 | 172.12 | 171.60 | 1.45% | 3,027 |
Sep 18, 2024 | 169.47 | 170.36 | 169.47 | 169.66 | 169.14 | -0.10% | 11,728 |
Sep 17, 2024 | 169.63 | 169.83 | 169.61 | 169.83 | 169.32 | -0.16% | 3,336 |
Sep 16, 2024 | 169.49 | 170.09 | 169.49 | 170.09 | 169.58 | 0.62% | 11,749 |
Sep 13, 2024 | 169.38 | 169.38 | 168.91 | 169.05 | 168.54 | 0.34% | 15,166 |
Sep 12, 2024 | 167.59 | 168.64 | 167.52 | 168.48 | 167.97 | 0.61% | 12,505 |
Sep 11, 2024 | 166.64 | 167.47 | 166.59 | 167.47 | 166.96 | 0.73% | 1,086 |
Sep 10, 2024 | 165.66 | 166.26 | 165.66 | 166.26 | 165.75 | 0.19% | 1,569 |
Sep 9, 2024 | 166.50 | 166.50 | 165.67 | 165.95 | 165.45 | 0.88% | 941 |
Sep 6, 2024 | 164.51 | 164.51 | 164.40 | 164.51 | 164.01 | -1.61% | 1,939 |
Sep 5, 2024 | 167.75 | 167.75 | 167.19 | 167.19 | 166.68 | 0.36% | 1,110 |
Sep 4, 2024 | 167.90 | 167.90 | 166.59 | 166.60 | 166.09 | -0.88% | 11,783 |
Sep 3, 2024 | 168.73 | 168.73 | 167.87 | 168.08 | 167.57 | -1.64% | 441 |
Aug 30, 2024 | 169.50 | 170.88 | 169.50 | 170.88 | 170.36 | 0.86% | 568 |
Aug 29, 2024 | 170.09 | 170.47 | 169.43 | 169.43 | 168.91 | 0.36% | 949 |
Aug 28, 2024 | 168.51 | 168.82 | 168.51 | 168.82 | 168.30 | -0.39% | 339 |
Aug 27, 2024 | 169.07 | 169.73 | 169.07 | 169.48 | 168.97 | 0.19% | 2,850 |
Aug 26, 2024 | 169.29 | 169.29 | 169.17 | 169.17 | 168.65 | -0.32% | 614 |
Aug 23, 2024 | 169.43 | 169.72 | 169.43 | 169.72 | 169.20 | 1.14% | 696 |
Aug 22, 2024 | 169.73 | 169.73 | 167.80 | 167.80 | 167.29 | -0.71% | 692 |
Aug 21, 2024 | 168.61 | 169.01 | 168.61 | 169.01 | 168.49 | 0.58% | 5,898 |
Aug 20, 2024 | 167.34 | 168.22 | 167.34 | 168.03 | 167.52 | -0.08% | 10,349 |
Aug 19, 2024 | 167.45 | 168.16 | 167.45 | 168.16 | 167.65 | 0.80% | 1,295 |
Aug 16, 2024 | 165.51 | 166.84 | 165.51 | 166.84 | 166.33 | 0.20% | 984 |
Aug 15, 2024 | 166.42 | 166.71 | 166.36 | 166.50 | 165.99 | 1.47% | 1,348 |
Aug 14, 2024 | 163.44 | 164.09 | 163.42 | 164.09 | 163.59 | 0.64% | 1,485 |
Aug 13, 2024 | 162.02 | 163.05 | 161.67 | 163.05 | 162.55 | 1.45% | 3,891 |
Aug 12, 2024 | 160.68 | 161.15 | 160.56 | 160.72 | 160.23 | -0.22% | 2,120 |
Aug 9, 2024 | 160.00 | 161.07 | 159.90 | 161.07 | 160.58 | 0.73% | 2,729 |
Aug 8, 2024 | 158.93 | 160.26 | 158.90 | 159.91 | 159.43 | 2.06% | 3,581 |
Aug 7, 2024 | 159.67 | 159.67 | 156.69 | 156.69 | 156.21 | -0.19% | 3,072 |
Aug 6, 2024 | 156.96 | 158.21 | 156.77 | 156.99 | 156.51 | 0.65% | 6,290 |
Aug 5, 2024 | 153.46 | 156.07 | 153.46 | 155.97 | 155.50 | -2.67% | 1,070 |
Aug 2, 2024 | 163.49 | 163.49 | 160.25 | 160.25 | 159.77 | -1.98% | 476 |
Aug 1, 2024 | 164.87 | 165.38 | 162.98 | 163.49 | 162.99 | -1.41% | 36,309 |
Jul 31, 2024 | 165.91 | 165.91 | 165.68 | 165.83 | 165.32 | 0.92% | 3,819 |
Jul 30, 2024 | 164.94 | 164.94 | 163.81 | 164.31 | 163.81 | -0.07% | 2,155 |
Jul 29, 2024 | 164.98 | 164.98 | 164.43 | 164.43 | 163.94 | -0.06% | 3,087 |
Jul 26, 2024 | 164.56 | 165.04 | 164.52 | 164.53 | 164.03 | 0.87% | 3,409 |
Jul 25, 2024 | 163.02 | 164.70 | 163.02 | 163.11 | 162.61 | -0.38% | 4,305 |
Jul 24, 2024 | 163.89 | 163.89 | 163.73 | 163.73 | 163.24 | -1.67% | 411 |
Jul 23, 2024 | 166.92 | 166.92 | 166.52 | 166.52 | 166.01 | -0.15% | 2,892 |
Jul 22, 2024 | 166.32 | 167.13 | 166.12 | 166.77 | 166.26 | 0.66% | 2,394 |
Jul 19, 2024 | 165.49 | 165.67 | 165.49 | 165.67 | 165.17 | -0.65% | 225 |
Jul 18, 2024 | 168.55 | 168.55 | 166.71 | 166.77 | 166.26 | -0.99% | 1,775 |
Jul 17, 2024 | 168.34 | 168.44 | 168.18 | 168.44 | 167.93 | -1.07% | 1,516 |
Jul 16, 2024 | 169.49 | 170.26 | 169.49 | 170.26 | 169.74 | 0.49% | 1,068 |
Jul 15, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 168.91 | 0.07% | 204 |