FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
139.18
+3.95 (2.92%)
May 12, 2025, 3:26 PM - Market open
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 135.91 | 135.91 | 135.15 | 135.23 | 135.23 | -0.07% | 1,655 |
| May 8, 2025 | 135.40 | 136.68 | 135.02 | 135.33 | 135.33 | 0.47% | 4,679 |
| May 7, 2025 | 134.33 | 134.70 | 133.97 | 134.70 | 134.70 | 0.63% | 1,719 |
| May 6, 2025 | 133.48 | 134.01 | 133.48 | 133.86 | 133.86 | -0.61% | 1,289 |
| May 5, 2025 | 134.29 | 135.33 | 134.29 | 134.68 | 134.68 | -0.65% | 1,026 |
| May 2, 2025 | 134.54 | 135.71 | 134.54 | 135.56 | 135.56 | 1.38% | 875 |
| May 1, 2025 | 134.00 | 134.41 | 133.71 | 133.71 | 133.71 | 0.65% | 1,064 |
| Apr 30, 2025 | 131.68 | 132.85 | 131.63 | 132.85 | 132.85 | -0.07% | 2,628 |
| Apr 29, 2025 | 131.95 | 132.94 | 131.95 | 132.94 | 132.94 | 0.75% | 7,188 |
| Apr 28, 2025 | 132.09 | 132.09 | 130.76 | 131.95 | 131.95 | 0.05% | 2,422 |
| Apr 25, 2025 | 130.77 | 131.88 | 130.77 | 131.88 | 131.88 | 0.69% | 7,739 |
| Apr 24, 2025 | 129.03 | 130.98 | 129.03 | 130.98 | 130.98 | 1.57% | 2,201 |
| Apr 23, 2025 | 130.09 | 130.35 | 128.95 | 128.95 | 128.95 | 1.50% | 6,307 |
| Apr 22, 2025 | 126.40 | 127.17 | 125.82 | 127.05 | 127.05 | 2.50% | 14,228 |
| Apr 21, 2025 | 124.44 | 124.44 | 122.62 | 123.95 | 123.95 | -2.12% | 2,564 |
| Apr 17, 2025 | 126.39 | 127.55 | 126.39 | 126.63 | 126.63 | 0.78% | 3,432 |
| Apr 16, 2025 | 127.17 | 127.20 | 124.60 | 125.64 | 125.64 | -2.21% | 8,922 |
| Apr 15, 2025 | 128.45 | 128.56 | 128.45 | 128.48 | 128.48 | -0.24% | 732 |
| Apr 14, 2025 | 128.77 | 129.01 | 128.25 | 128.79 | 128.79 | 0.74% | 1,747 |
| Apr 11, 2025 | 125.95 | 127.84 | 125.43 | 127.84 | 127.84 | 1.56% | 2,964 |
| Apr 10, 2025 | 127.70 | 127.70 | 122.42 | 125.88 | 125.88 | -3.19% | 1,707 |
| Apr 9, 2025 | 119.55 | 130.02 | 119.19 | 130.02 | 130.02 | 9.09% | 3,703 |
| Apr 8, 2025 | 123.60 | 123.89 | 117.87 | 119.19 | 119.19 | -1.63% | 1,777 |
| Apr 7, 2025 | 115.00 | 132.24 | 115.00 | 121.16 | 121.16 | -0.47% | 14,915 |
| Apr 4, 2025 | 125.43 | 125.63 | 121.73 | 121.73 | 121.73 | -6.07% | 7,027 |
| Apr 3, 2025 | 130.09 | 130.92 | 129.59 | 129.60 | 129.60 | -4.63% | 1,679 |
| Apr 2, 2025 | 134.46 | 135.89 | 134.46 | 135.89 | 135.89 | 0.79% | 555 |
| Apr 1, 2025 | 133.32 | 135.23 | 133.32 | 134.82 | 134.82 | 0.35% | 1,512 |
| Mar 31, 2025 | 131.54 | 134.56 | 131.54 | 134.35 | 134.35 | 0.50% | 4,522 |
| Mar 28, 2025 | 135.39 | 135.39 | 133.44 | 133.68 | 133.68 | -1.91% | 1,791 |
| Mar 27, 2025 | 136.54 | 136.71 | 136.28 | 136.28 | 136.28 | -0.13% | 1,248 |
| Mar 26, 2025 | 136.17 | 136.46 | 136.17 | 136.46 | 136.46 | -0.79% | 635 |
| Mar 25, 2025 | 137.45 | 137.76 | 137.20 | 137.54 | 137.54 | 0.10% | 2,563 |
| Mar 24, 2025 | 136.61 | 137.40 | 136.61 | 137.40 | 137.40 | 1.95% | 3,602 |
| Mar 21, 2025 | 133.49 | 134.77 | 133.49 | 134.77 | 134.77 | -0.14% | 1,584 |
| Mar 20, 2025 | 136.00 | 136.00 | 134.76 | 134.97 | 134.70 | -0.26% | 26,749 |
| Mar 19, 2025 | 134.57 | 135.32 | 134.57 | 135.32 | 135.06 | 1.00% | 939 |
| Mar 18, 2025 | 134.01 | 134.01 | 133.70 | 133.99 | 133.73 | -0.98% | 1,732 |
| Mar 17, 2025 | 133.34 | 135.62 | 133.34 | 135.32 | 135.05 | 0.85% | 15,564 |
| Mar 14, 2025 | 132.36 | 134.18 | 132.36 | 134.18 | 133.92 | 2.07% | 2,512 |
| Mar 13, 2025 | 132.34 | 132.41 | 131.46 | 131.46 | 131.21 | -1.56% | 2,585 |
| Mar 12, 2025 | 134.60 | 134.60 | 132.98 | 133.54 | 133.28 | 0.02% | 2,263 |
| Mar 11, 2025 | 134.17 | 134.17 | 133.51 | 133.51 | 133.25 | -0.81% | 1,148 |
| Mar 10, 2025 | 136.32 | 136.32 | 134.32 | 134.60 | 134.34 | -2.64% | 3,080 |
| Mar 7, 2025 | 137.89 | 138.28 | 137.55 | 138.25 | 137.99 | 0.43% | 3,276 |
| Mar 6, 2025 | 137.73 | 137.93 | 137.38 | 137.66 | 137.39 | -1.69% | 1,731 |
| Mar 5, 2025 | 138.98 | 140.03 | 138.11 | 140.03 | 139.76 | 1.06% | 1,920 |
| Mar 4, 2025 | 139.25 | 139.74 | 137.87 | 138.56 | 138.29 | -1.56% | 4,066 |
| Mar 3, 2025 | 143.28 | 143.28 | 140.50 | 140.75 | 140.48 | -1.36% | 2,572 |
| Feb 28, 2025 | 140.51 | 142.69 | 140.51 | 142.69 | 142.41 | 1.42% | 1,301 |