FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
169.18
-3.15 (-1.83%)
Mar 28, 2025, 12:44 PM EDT - Market closed
ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 169.75 | 169.99 | 169.18 | 169.18 | 169.18 | -1.83% | 7,519 |
| Mar 27, 2025 | 172.52 | 172.52 | 172.33 | 172.33 | 172.33 | -0.13% | 628 |
| Mar 26, 2025 | 173.41 | 173.41 | 172.56 | 172.56 | 172.56 | -1.04% | 201 |
| Mar 25, 2025 | 174.43 | 174.43 | 174.07 | 174.37 | 174.37 | 0.20% | 2,443 |
| Mar 24, 2025 | 173.49 | 174.03 | 173.43 | 174.03 | 174.03 | 1.26% | 570 |
| Mar 21, 2025 | 170.56 | 171.86 | 170.56 | 171.86 | 171.86 | -0.13% | 1,119 |
| Mar 20, 2025 | 172.98 | 172.98 | 172.08 | 172.08 | 171.74 | -0.62% | 2,593 |
| Mar 19, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 172.81 | 0.71% | 182 |
| Mar 18, 2025 | 171.57 | 172.19 | 171.57 | 171.93 | 171.59 | -0.56% | 1,522 |
| Mar 17, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.57 | 0.88% | 578 |
| Mar 14, 2025 | 170.85 | 171.40 | 170.85 | 171.40 | 171.07 | 2.14% | 389 |
| Mar 13, 2025 | 168.34 | 168.34 | 167.81 | 167.81 | 167.48 | -1.33% | 917 |
| Mar 12, 2025 | 170.07 | 170.53 | 170.07 | 170.08 | 169.75 | 0.01% | 2,609 |
| Mar 11, 2025 | 170.27 | 170.29 | 170.07 | 170.07 | 169.74 | -0.57% | 713 |
| Mar 10, 2025 | 170.64 | 171.04 | 169.85 | 171.04 | 170.71 | -2.55% | 1,770 |
| Mar 7, 2025 | 174.15 | 175.52 | 174.15 | 175.52 | 175.18 | 0.62% | 441 |
| Mar 6, 2025 | 175.87 | 175.87 | 174.08 | 174.45 | 174.11 | -1.48% | 1,699 |
| Mar 5, 2025 | 175.08 | 177.11 | 175.08 | 177.07 | 176.72 | 1.59% | 2,580 |
| Mar 4, 2025 | 172.79 | 175.59 | 172.79 | 174.29 | 173.95 | -0.75% | 907 |
| Mar 3, 2025 | 178.33 | 178.33 | 175.62 | 175.62 | 175.27 | -0.75% | 1,480 |
| Feb 28, 2025 | 174.89 | 176.95 | 174.67 | 176.95 | 176.60 | 0.81% | 2,284 |
| Feb 27, 2025 | 176.95 | 176.95 | 175.52 | 175.52 | 175.17 | -1.17% | 578 |
| Feb 26, 2025 | 178.75 | 178.75 | 177.59 | 177.59 | 177.24 | 0.26% | 533 |
| Feb 25, 2025 | 177.87 | 177.87 | 176.28 | 177.12 | 176.77 | - | 7,895 |
| Feb 24, 2025 | 177.81 | 177.81 | 177.12 | 177.12 | 176.78 | -0.31% | 6,902 |
| Feb 21, 2025 | 177.68 | 177.68 | 177.68 | 177.68 | 177.34 | -1.07% | 321 |
| Feb 20, 2025 | 179.36 | 179.61 | 179.36 | 179.61 | 179.26 | -0.34% | 873 |
| Feb 19, 2025 | 179.52 | 180.22 | 179.52 | 180.22 | 179.87 | -0.22% | 327 |
| Feb 18, 2025 | 180.29 | 180.62 | 180.20 | 180.62 | 180.27 | 0.17% | 1,151 |
| Feb 14, 2025 | 180.65 | 180.65 | 180.32 | 180.32 | 179.96 | -0.03% | 904 |
| Feb 13, 2025 | 179.53 | 180.37 | 179.43 | 180.37 | 180.02 | 0.97% | 1,746 |
| Feb 12, 2025 | 177.56 | 178.63 | 177.56 | 178.63 | 178.28 | 0.10% | 693 |
| Feb 11, 2025 | 177.66 | 178.57 | 177.65 | 178.45 | 178.10 | 0.45% | 2,325 |
| Feb 10, 2025 | 177.49 | 177.66 | 177.43 | 177.66 | 177.31 | 0.56% | 542 |
| Feb 7, 2025 | 178.56 | 178.69 | 176.66 | 176.66 | 176.32 | -0.94% | 2,375 |
| Feb 6, 2025 | 178.26 | 178.34 | 178.01 | 178.34 | 177.99 | 0.45% | 1,154 |
| Feb 5, 2025 | 176.51 | 177.55 | 176.51 | 177.55 | 177.20 | 0.71% | 2,050 |
| Feb 4, 2025 | 174.99 | 176.30 | 174.99 | 176.30 | 175.95 | 0.76% | 5,479 |
| Feb 3, 2025 | 173.35 | 175.36 | 173.35 | 174.97 | 174.62 | -0.65% | 1,262 |
| Jan 31, 2025 | 176.11 | 176.11 | 176.11 | 176.11 | 175.77 | -0.51% | 247 |
| Jan 30, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 176.68 | 0.61% | 134 |
| Jan 29, 2025 | 175.66 | 175.96 | 175.66 | 175.95 | 175.60 | - | 779 |
| Jan 28, 2025 | 175.01 | 176.03 | 175.01 | 175.95 | 175.61 | 0.31% | 8,301 |
| Jan 27, 2025 | 172.91 | 175.41 | 172.91 | 175.41 | 175.07 | 0.11% | 510 |
| Jan 24, 2025 | 175.13 | 175.23 | 175.13 | 175.23 | 174.88 | 0.29% | 335 |
| Jan 23, 2025 | 173.66 | 174.72 | 173.66 | 174.72 | 174.37 | 0.57% | 7,080 |
| Jan 22, 2025 | 173.75 | 173.93 | 173.72 | 173.72 | 173.38 | 0.23% | 1,090 |
| Jan 21, 2025 | 172.65 | 173.33 | 172.65 | 173.33 | 172.99 | 1.18% | 13,201 |
| Jan 17, 2025 | 171.26 | 171.31 | 171.26 | 171.31 | 170.98 | 0.63% | 1,609 |
| Jan 16, 2025 | 170.24 | 170.24 | 170.21 | 170.24 | 169.91 | 0.13% | 868 |