Skip to main content
logo
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
203.67
+0.12 (0.06%)
At close: Dec 19, 2025, 4:00 PM EST
203.67
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025203.67203.67203.67203.67203.670.06%419
Dec 18, 2025203.60203.60203.28203.55203.550.68%843
Dec 17, 2025203.73203.73202.17202.17202.17-0.75%895
Dec 16, 2025203.63203.76203.63203.69203.69-0.40%1,118
Dec 15, 2025204.78204.78204.52204.52204.520.30%350
Dec 12, 2025203.15203.90203.15203.90203.90-0.60%1,295
Dec 11, 2025205.13205.13205.13205.13205.130.45%243
Dec 10, 2025202.83204.24202.83204.20204.200.93%1,308
Dec 9, 2025203.13203.13202.32202.32202.32-0.30%435
Dec 8, 2025202.92202.92202.92202.92202.92-0.32%112
Dec 5, 2025203.74203.95203.56203.56203.560.08%1,113
Dec 4, 2025203.40203.40203.40203.40203.40-0.01%94
Dec 3, 2025203.42203.42203.42203.42203.420.21%64
Dec 2, 2025202.61203.00202.61203.00203.000.30%236
Dec 1, 2025202.36202.39202.36202.39202.39-0.29%608
Nov 28, 2025202.97202.97202.97202.97202.970.53%25
Nov 26, 2025201.83201.89201.83201.89201.890.82%235
Nov 25, 2025200.24200.24200.24200.24200.241.03%364
Nov 24, 2025197.97198.20197.97198.20198.200.83%326
Nov 21, 2025195.92197.30195.92196.57196.571.04%1,447
Nov 20, 2025194.97195.33194.55194.55194.55-1.35%750
Nov 19, 2025197.42197.42196.10197.21197.21-0.03%693
Nov 18, 2025197.83197.83197.27197.27197.27-0.93%822
Nov 17, 2025199.81199.81198.74199.11199.11-1.22%899
Nov 14, 2025201.56201.56201.56201.56201.560.03%157
Nov 13, 2025201.97201.97201.29201.51201.51-1.19%1,744
Nov 12, 2025204.15204.15203.94203.94203.940.29%588
Nov 11, 2025203.35203.35203.35203.35203.350.43%194
Nov 10, 2025202.48202.48202.48202.48202.481.34%167
Nov 7, 2025199.81199.81199.81199.81199.810.37%196
Nov 6, 2025199.25199.54199.02199.07199.07-1.14%7,089
Nov 5, 2025201.48201.93199.53201.36201.360.81%5,374
Nov 4, 2025200.05200.05199.55199.73199.73-0.89%2,024
Nov 3, 2025201.44201.65200.64201.53201.530.04%1,922
Oct 31, 2025202.80202.80201.45201.45201.450.26%921
Oct 30, 2025200.79201.53200.57200.92200.92-0.87%5,973
Oct 29, 2025203.74203.74202.69202.69202.69-0.42%670
Oct 28, 2025203.54203.54203.54203.54203.540.15%289
Oct 27, 2025202.44203.23202.44203.23203.230.93%823
Oct 24, 2025201.24201.36200.76201.36201.360.71%1,892
Oct 23, 2025199.90200.07199.90199.95199.950.43%997
Oct 22, 2025199.10199.10199.10199.10199.10-0.28%368
Oct 21, 2025199.66199.66199.66199.66199.66-0.16%480
Oct 20, 2025199.14199.97199.14199.97199.971.03%820
Oct 17, 2025197.93197.93197.93197.93197.930.59%383
Oct 16, 2025198.36198.36196.76196.76196.76-0.55%1,515
Oct 15, 2025197.90198.85197.84197.84197.840.38%1,097
Oct 14, 2025195.88197.09194.81197.09197.090.06%1,013
Oct 13, 2025195.85196.97195.85196.97196.971.12%1,594
Oct 10, 2025196.75196.75194.79194.79194.79-2.29%983