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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024174.44174.44174.33174.33174.330.31%404
Dec 2, 2024173.17173.80173.03173.80173.800.37%2,689
Nov 29, 2024172.93173.15172.93173.15173.150.73%291
Nov 27, 2024172.04172.04171.68171.90171.90-0.15%2,261
Nov 26, 2024171.72172.16171.48172.16172.160.30%1,846
Nov 25, 2024171.36171.65171.02171.65171.650.64%2,286
Nov 22, 2024170.16170.61170.16170.57170.570.38%3,123
Nov 21, 2024169.29169.93169.29169.93169.930.55%290
Nov 20, 2024168.16168.99168.13168.99168.990.01%666
Nov 19, 2024166.73169.17166.73168.98168.98-1,239
Nov 18, 2024168.96168.97168.96168.97168.970.34%485
Nov 15, 2024168.34168.41168.34168.41168.41-1.22%741
Nov 14, 2024171.80171.80170.49170.49170.49-0.27%13,743
Nov 13, 2024170.95170.95170.95170.95170.950.02%235
Nov 12, 2024172.02172.02170.91170.91170.91-0.68%373
Nov 11, 2024173.24173.24171.91172.07172.07-0.16%1,344
Nov 8, 2024172.27172.36172.13172.36172.36-0.19%2,343
Nov 7, 2024172.00172.75172.00172.69172.691.00%1,205
Nov 6, 2024170.49170.98170.49170.98170.981.01%549
Nov 5, 2024168.69169.27168.69169.27169.271.13%528
Nov 4, 2024167.90168.30167.00167.38167.38-0.38%5,189
Nov 1, 2024168.76168.76168.02168.02168.020.55%4,720
Oct 31, 2024167.22167.43167.10167.10167.10-1.70%1,007
Oct 30, 2024170.59170.59169.99169.99169.99-0.70%207
Oct 29, 2024171.00171.18171.00171.18171.180.13%643
Oct 28, 2024171.22171.22170.96170.96170.960.51%374
Oct 25, 2024171.52171.52170.07170.09170.09-0.20%559
Oct 24, 2024169.95170.43169.95170.43170.430.12%335
Oct 23, 2024170.80170.80169.79170.23170.23-0.98%797
Oct 22, 2024171.66171.91171.66171.91171.910.08%212
Oct 21, 2024171.46171.95171.46171.77171.77-0.75%1,960
Oct 18, 2024173.07173.07172.78173.07173.070.28%672
Oct 17, 2024172.53172.58172.37172.58172.580.04%2,116
Oct 16, 2024172.08172.51172.08172.51172.510.21%4,156
Oct 15, 2024172.15172.15172.15172.15172.15-1.12%386
Oct 14, 2024173.96174.10173.96174.10174.100.47%260
Oct 11, 2024172.66173.28172.66173.28173.280.77%943
Oct 10, 2024171.79171.96171.79171.96171.96-0.31%190
Oct 9, 2024171.88172.50171.88172.50172.500.72%802
Oct 8, 2024171.27171.27171.27171.27171.270.57%40
Oct 7, 2024170.86170.86170.29170.29170.29-0.89%324
Oct 4, 2024171.46171.83171.29171.83171.830.94%2,931
Oct 3, 2024170.05170.23170.03170.23170.23-0.55%548
Oct 2, 2024171.15171.17171.09171.17171.170.04%1,818
Oct 1, 2024170.36171.15170.31171.11171.11-0.82%55,468
Sep 30, 2024173.03173.03171.99172.52172.52-3,206
Sep 27, 2024172.47172.52172.47172.52172.52-0.18%338
Sep 26, 2024172.27173.27172.27172.84172.841.20%4,149
Sep 25, 2024171.80172.27170.79170.79170.79-0.75%9,352
Sep 24, 2024171.84172.23171.60172.08172.080.09%42,992
Sep 23, 2024171.93171.93171.93171.93171.930.41%176
Sep 20, 2024170.92171.23170.92171.23171.23-0.52%1,208
Sep 19, 2024171.88172.36171.88172.12171.601.45%3,027
Sep 18, 2024169.47170.36169.47169.66169.14-0.10%11,728
Sep 17, 2024169.63169.83169.61169.83169.32-0.16%3,336
Sep 16, 2024169.49170.09169.49170.09169.580.62%11,749
Sep 13, 2024169.38169.38168.91169.05168.540.34%15,166
Sep 12, 2024167.59168.64167.52168.48167.970.61%12,505
Sep 11, 2024166.64167.47166.59167.47166.960.73%1,086
Sep 10, 2024165.66166.26165.66166.26165.750.19%1,569
Sep 9, 2024166.50166.50165.67165.95165.450.88%941
Sep 6, 2024164.51164.51164.40164.51164.01-1.61%1,939
Sep 5, 2024167.75167.75167.19167.19166.680.36%1,110
Sep 4, 2024167.90167.90166.59166.60166.09-0.88%11,783
Sep 3, 2024168.73168.73167.87168.08167.57-1.64%441
Aug 30, 2024169.50170.88169.50170.88170.360.86%568
Aug 29, 2024170.09170.47169.43169.43168.910.36%949
Aug 28, 2024168.51168.82168.51168.82168.30-0.39%339
Aug 27, 2024169.07169.73169.07169.48168.970.19%2,850
Aug 26, 2024169.29169.29169.17169.17168.65-0.32%614
Aug 23, 2024169.43169.72169.43169.72169.201.14%696
Aug 22, 2024169.73169.73167.80167.80167.29-0.71%692
Aug 21, 2024168.61169.01168.61169.01168.490.58%5,898
Aug 20, 2024167.34168.22167.34168.03167.52-0.08%10,349
Aug 19, 2024167.45168.16167.45168.16167.650.80%1,295
Aug 16, 2024165.51166.84165.51166.84166.330.20%984
Aug 15, 2024166.42166.71166.36166.50165.991.47%1,348
Aug 14, 2024163.44164.09163.42164.09163.590.64%1,485
Aug 13, 2024162.02163.05161.67163.05162.551.45%3,891
Aug 12, 2024160.68161.15160.56160.72160.23-0.22%2,120
Aug 9, 2024160.00161.07159.90161.07160.580.73%2,729
Aug 8, 2024158.93160.26158.90159.91159.432.06%3,581
Aug 7, 2024159.67159.67156.69156.69156.21-0.19%3,072
Aug 6, 2024156.96158.21156.77156.99156.510.65%6,290
Aug 5, 2024153.46156.07153.46155.97155.50-2.67%1,070
Aug 2, 2024163.49163.49160.25160.25159.77-1.98%476
Aug 1, 2024164.87165.38162.98163.49162.99-1.41%36,309
Jul 31, 2024165.91165.91165.68165.83165.320.92%3,819
Jul 30, 2024164.94164.94163.81164.31163.81-0.07%2,155
Jul 29, 2024164.98164.98164.43164.43163.94-0.06%3,087
Jul 26, 2024164.56165.04164.52164.53164.030.87%3,409
Jul 25, 2024163.02164.70163.02163.11162.61-0.38%4,305
Jul 24, 2024163.89163.89163.73163.73163.24-1.67%411
Jul 23, 2024166.92166.92166.52166.52166.01-0.15%2,892
Jul 22, 2024166.32167.13166.12166.77166.260.66%2,394
Jul 19, 2024165.49165.67165.49165.67165.17-0.65%225
Jul 18, 2024168.55168.55166.71166.77166.26-0.99%1,775
Jul 17, 2024168.34168.44168.18168.44167.93-1.07%1,516
Jul 16, 2024169.49170.26169.49170.26169.740.49%1,068
Jul 15, 2024169.42169.42169.42169.42168.910.07%204