Skip to main content
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
186.81
+1.01 (0.55%)
Jun 27, 2025, 4:00 PM - Market closed

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025186.67186.81186.12186.81186.810.55%505
Jun 26, 2025184.93185.80184.93185.80185.800.90%1,169
Jun 25, 2025184.15184.15184.15184.15184.15-0.15%155
Jun 24, 2025183.54184.43183.54184.43184.431.18%904
Jun 23, 2025181.62182.28181.62182.28182.280.81%441
Jun 20, 2025180.53180.82180.53180.82180.82-1.14%349
Jun 18, 2025184.03184.03182.91182.91181.760.08%186
Jun 17, 2025182.68182.76182.68182.76181.62-0.80%740
Jun 16, 2025184.06184.24184.06184.24183.080.89%240
Jun 13, 2025182.61182.61182.61182.61181.46-1.08%319
Jun 12, 2025184.61184.61184.61184.61183.450.55%285
Jun 11, 2025183.71183.71183.59183.59182.44-0.33%516
Jun 10, 2025183.70184.20183.70184.20183.040.45%281
Jun 9, 2025183.38183.38183.37183.37182.220.09%305
Jun 6, 2025183.21183.21183.21183.21182.060.98%91
Jun 5, 2025181.42181.42181.42181.42180.28-0.21%546
Jun 4, 2025182.11182.11181.81181.81180.670.13%415
Jun 3, 2025181.57181.57181.57181.57180.430.22%22
Jun 2, 2025179.11181.17177.75181.17180.030.67%2,285
May 30, 2025179.24179.96179.24179.96178.830.19%354
May 29, 2025179.61179.61179.61179.61178.480.40%143
May 28, 2025178.90178.90178.90178.90177.78-0.69%110
May 27, 2025180.14180.14180.14180.14179.011.70%128
May 23, 2025176.25177.27176.25177.13176.02-0.21%634
May 22, 2025177.50177.50177.50177.50176.39-0.42%399
May 21, 2025178.24178.24178.24178.24177.12-1.04%48
May 20, 2025180.00180.16179.96180.12178.99-0.13%777
May 19, 2025180.36180.36180.36180.36179.230.28%257
May 16, 2025178.84179.86178.84179.86178.730.45%335
May 15, 2025178.30179.06177.98179.06177.940.47%496
May 14, 2025178.23178.23178.23178.23177.11-0.12%215
May 13, 2025178.65178.80178.44178.44177.320.69%1,412
May 12, 2025177.22177.22177.22177.22176.102.48%179
May 9, 2025172.94172.94172.94172.94171.850.12%53
May 8, 2025172.96173.80172.72172.72171.640.17%3,433
May 7, 2025172.31172.42172.31172.42171.340.29%292
May 6, 2025171.61171.92171.61171.92170.84-0.47%413
May 5, 2025172.73172.73172.73172.73171.64-0.36%261
May 2, 2025172.21173.59172.21173.35172.261.39%1,286
May 1, 2025171.25171.34170.97170.97169.900.42%832
Apr 30, 2025168.14170.26168.14170.26169.19-428
Apr 29, 2025170.00170.25170.00170.25169.180.41%572
Apr 28, 2025168.26169.56168.26169.56168.490.31%4,191
Apr 25, 2025167.57169.03167.57169.03167.970.66%1,252
Apr 24, 2025166.88167.93166.88167.93166.871.64%1,970
Apr 23, 2025166.51166.51164.90165.22164.181.38%771
Apr 22, 2025162.97162.97162.97162.97161.952.26%68
Apr 21, 2025158.07159.38157.91159.38158.38-1.67%944
Apr 17, 2025162.09162.09162.09162.09161.071.03%276
Apr 16, 2025162.57162.57160.43160.43159.42-1.83%1,484