Cboe US - Delayed Quote USD

FlexShares STOXX US ESG Select Index Fund (ESG)

121.28 -0.92 (-0.76%)
At close: April 25 at 1:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 119.92 121.28 119.92 121.28 121.28 4,400
Apr 24, 2024 122.20 122.20 122.20 122.20 122.20 200
Apr 23, 2024 121.80 121.80 121.68 121.68 121.68 800
Apr 22, 2024 121.00 121.19 120.45 120.45 120.45 1,400
Apr 19, 2024 120.24 120.45 119.71 119.71 119.71 6,100
Apr 18, 2024 120.35 120.42 120.26 120.26 120.26 43,000
Apr 17, 2024 120.59 120.91 120.59 120.66 120.66 14,500
Apr 16, 2024 121.75 121.75 121.13 121.28 121.28 9,200
Apr 15, 2024 123.08 123.08 121.62 121.68 121.68 1,200
Apr 12, 2024 123.54 123.54 122.74 122.90 122.90 900
Apr 11, 2024 123.91 125.16 123.91 125.01 125.01 2,400
Apr 10, 2024 124.40 124.41 124.40 124.41 124.41 1,700
Apr 9, 2024 124.87 125.49 124.87 125.49 125.49 8,000
Apr 8, 2024 125.25 125.61 125.24 125.24 125.24 1,000
Apr 5, 2024 125.57 125.57 125.27 125.27 125.27 1,000
Apr 4, 2024 124.18 124.18 124.06 124.18 124.18 1,000
Apr 3, 2024 125.20 125.68 125.20 125.37 125.37 2,900
Apr 2, 2024 125.19 125.34 125.18 125.29 125.29 1,100
Apr 1, 2024 126.68 126.68 125.93 126.17 126.17 700
Mar 28, 2024 126.41 126.58 126.41 126.58 126.58 2,200
Mar 27, 2024 126.02 126.35 125.73 126.35 126.35 1,800
Mar 26, 2024 125.59 125.63 125.14 125.14 125.14 1,100
Mar 25, 2024 125.23 125.37 125.12 125.12 125.12 1,000
Mar 22, 2024 125.90 125.90 125.51 125.62 125.62 2,900
Mar 21, 2024 126.26 126.26 126.16 126.16 126.16 400
Mar 20, 2024 124.78 125.67 124.52 125.57 125.57 3,500
Mar 19, 2024 124.28 124.55 124.28 124.55 124.55 500
Mar 18, 2024 124.20 124.20 123.90 123.90 123.90 8,800
Mar 15, 2024 0.29 Dividend
Mar 15, 2024 123.15 123.31 122.86 123.12 123.12 52,800
Mar 14, 2024 123.86 124.31 123.86 124.31 124.02 700
Mar 13, 2024 124.77 124.77 124.77 124.77 124.48 400
Mar 12, 2024 124.22 125.03 123.95 125.02 124.73 1,200
Mar 11, 2024 123.89 123.89 123.87 123.87 123.58 400
Mar 8, 2024 125.11 125.16 124.21 124.21 123.93 800
Mar 7, 2024 124.26 124.96 124.26 124.86 124.56 4,400
Mar 6, 2024 123.83 124.00 123.55 123.81 123.52 5,200
Mar 5, 2024 123.35 123.60 123.21 123.25 122.96 2,000
Mar 4, 2024 125.01 125.01 124.64 124.69 124.40 4,300
Mar 1, 2024 124.78 125.11 124.78 125.11 124.82 42,400
Feb 29, 2024 123.72 124.22 123.72 124.22 123.93 3,200
Feb 28, 2024 123.39 123.62 123.39 123.56 123.27 1,200
Feb 27, 2024 123.52 123.64 123.41 123.64 123.35 1,900
Feb 26, 2024 123.78 123.78 123.57 123.57 123.29 2,000
Feb 23, 2024 124.08 124.08 123.68 123.81 123.52 1,500
Feb 22, 2024 123.14 123.78 123.14 123.78 123.49 3,200
Feb 21, 2024 121.15 121.60 121.04 121.60 121.31 900
Feb 20, 2024 121.51 121.55 121.22 121.40 121.12 1,700
Feb 16, 2024 122.70 122.70 122.07 122.07 121.79 4,300
Feb 15, 2024 121.67 122.65 121.67 122.65 122.36 1,700
Feb 14, 2024 121.07 121.44 120.89 121.44 121.15 1,500
Feb 13, 2024 120.69 120.69 120.01 120.25 119.97 3,000
Feb 12, 2024 122.02 122.39 121.88 121.88 121.59 2,000
Feb 9, 2024 121.91 122.06 121.86 121.99 121.71 3,300
Feb 8, 2024 121.34 121.63 121.34 121.52 121.24 3,900
Feb 7, 2024 121.05 121.46 121.05 121.38 121.10 3,200
Feb 6, 2024 120.15 120.41 120.15 120.41 120.13 700
Feb 5, 2024 120.26 120.26 120.26 120.26 119.98 400
Feb 2, 2024 120.00 121.13 120.00 121.13 120.85 1,200
Feb 1, 2024 118.93 118.93 118.93 118.93 118.65 2,100
Jan 31, 2024 118.56 118.61 117.76 117.76 117.49 2,600
Jan 30, 2024 119.13 119.29 119.06 119.16 118.88 1,300
Jan 29, 2024 118.20 118.99 118.20 118.99 118.71 1,600
Jan 26, 2024 118.02 118.16 118.02 118.16 117.88 15,300
Jan 25, 2024 118.07 118.24 117.77 118.24 117.96 1,200
Jan 24, 2024 118.38 118.59 117.92 117.92 117.65 900
Jan 23, 2024 117.65 117.91 117.59 117.91 117.63 5,000
Jan 22, 2024 117.84 117.84 117.41 117.50 117.23 2,200
Jan 19, 2024 117.29 117.29 117.29 117.29 117.01 200
Jan 18, 2024 115.52 115.96 115.52 115.96 115.69 1,200
Jan 17, 2024 114.82 115.23 114.82 115.17 114.90 4,000
Jan 16, 2024 116.08 116.08 115.63 115.69 115.42 2,100
Jan 12, 2024 116.14 116.23 115.98 116.23 115.95 1,100
Jan 11, 2024 115.36 116.15 115.36 116.15 115.88 2,400
Jan 10, 2024 115.79 116.18 115.79 116.18 115.91 1,300
Jan 9, 2024 115.73 115.73 115.55 115.66 115.39 2,300
Jan 8, 2024 115.15 115.94 115.15 115.94 115.67 6,200
Jan 5, 2024 115.00 115.00 114.40 114.60 114.33 1,200
Jan 4, 2024 115.09 115.09 114.43 114.43 114.16 600
Jan 3, 2024 115.12 115.12 114.63 114.63 114.36 1,400
Jan 2, 2024 115.68 115.81 115.35 115.54 115.27 2,000
Dec 29, 2023 116.23 116.23 116.03 116.03 115.76 600
Dec 28, 2023 116.67 116.68 116.39 116.39 116.12 1,900
Dec 27, 2023 116.45 116.45 116.36 116.36 116.09 400
Dec 26, 2023 115.96 116.16 115.96 116.14 115.87 1,300
Dec 22, 2023 115.52 115.98 115.52 115.61 115.34 1,400
Dec 21, 2023 115.12 115.49 114.70 115.49 115.22 3,900
Dec 20, 2023 116.01 116.08 114.27 114.28 114.01 7,600
Dec 19, 2023 115.86 116.03 115.81 116.03 115.76 1,600
Dec 18, 2023 115.12 115.38 115.12 115.26 114.99 6,100
Dec 15, 2023 0.39 Dividend
Dec 15, 2023 114.56 114.74 114.44 114.74 114.48 1,200
Dec 14, 2023 115.29 115.29 114.94 114.97 114.31 1,900
Dec 13, 2023 113.23 114.72 113.23 114.72 114.06 6,700
Dec 12, 2023 112.99 113.27 112.99 113.27 112.62 1,500
Dec 11, 2023 112.53 112.82 112.53 112.82 112.18 1,700
Dec 8, 2023 111.86 112.52 111.86 112.52 111.87 1,500
Dec 7, 2023 111.87 112.04 111.83 111.98 111.34 6,300
Dec 6, 2023 111.72 111.72 111.15 111.15 110.51 1,400
Dec 5, 2023 111.61 111.67 111.58 111.63 110.99 2,400
Dec 4, 2023 111.58 111.81 111.58 111.76 111.12 2,600
Dec 1, 2023 111.32 112.34 111.26 112.34 111.70 53,700
Nov 30, 2023 111.20 111.76 111.20 111.76 111.12 1,000
Nov 29, 2023 111.77 111.77 111.34 111.34 110.70 500
Nov 28, 2023 111.55 111.55 111.11 111.46 110.83 1,600
Nov 27, 2023 111.10 111.48 111.10 111.25 110.61 1,300
Nov 24, 2023 111.46 111.46 111.46 111.46 110.82 100
Nov 22, 2023 111.31 111.59 111.15 111.42 110.79 3,400
Nov 21, 2023 110.83 111.03 110.83 110.94 110.31 1,400
Nov 20, 2023 110.56 111.13 110.56 111.13 110.49 7,400
Nov 17, 2023 110.18 110.38 110.18 110.38 109.74 800
Nov 16, 2023 109.90 110.09 109.66 110.09 109.46 2,700
Nov 15, 2023 110.54 110.54 110.18 110.24 109.61 3,100
Nov 14, 2023 109.93 110.34 109.91 110.04 109.41 2,000
Nov 13, 2023 107.54 108.06 107.54 108.06 107.44 800
Nov 10, 2023 106.71 107.94 106.67 107.94 107.32 3,300
Nov 9, 2023 107.13 107.13 106.25 106.32 105.71 1,700
Nov 8, 2023 107.24 107.32 107.04 107.32 106.70 1,700
Nov 7, 2023 106.56 107.38 106.56 107.21 106.59 1,200
Nov 6, 2023 106.78 106.82 106.64 106.82 106.20 700
Nov 3, 2023 106.89 106.96 106.65 106.65 106.04 900
Nov 2, 2023 105.34 105.75 105.28 105.75 105.15 7,300
Nov 1, 2023 103.44 103.88 103.44 103.77 103.17 2,000
Oct 31, 2023 102.23 102.74 102.10 102.74 102.15 4,800
Oct 30, 2023 101.60 102.28 101.60 102.14 101.56 900
Oct 27, 2023 100.93 101.03 100.57 100.82 100.24 1,300
Oct 26, 2023 101.95 101.95 101.32 101.32 100.74 500
Oct 25, 2023 103.57 103.57 102.57 102.57 101.98 1,000
Oct 24, 2023 103.84 104.06 103.40 104.04 103.44 4,500
Oct 23, 2023 102.85 103.92 102.82 103.28 102.69 2,200
Oct 20, 2023 104.41 104.41 103.47 103.54 102.95 4,200
Oct 19, 2023 105.52 105.52 104.90 104.90 104.30 1,700
Oct 18, 2023 106.67 106.67 105.96 105.96 105.35 700
Oct 17, 2023 107.01 107.52 107.01 107.37 106.76 1,400
Oct 16, 2023 106.54 107.52 106.54 107.42 106.81 2,200
Oct 13, 2023 106.92 106.92 106.18 106.18 105.57 1,400
Oct 12, 2023 107.59 107.59 106.79 106.79 106.18 1,000
Oct 11, 2023 107.28 107.36 107.04 107.36 106.75 1,800
Oct 10, 2023 107.52 107.52 107.00 107.03 106.42 1,900
Oct 9, 2023 105.47 106.36 105.47 106.36 105.75 1,700
Oct 6, 2023 105.25 106.22 105.25 105.91 105.31 1,200
Oct 5, 2023 104.91 104.91 104.75 104.79 104.19 500
Oct 4, 2023 104.07 105.00 104.07 105.00 104.40 3,100
Oct 3, 2023 104.83 104.83 103.81 104.00 103.40 2,100
Oct 2, 2023 105.29 105.52 105.09 105.52 104.91 2,600
Sep 29, 2023 106.29 106.29 105.38 105.38 104.78 500
Sep 28, 2023 105.25 105.66 105.24 105.66 105.06 700
Sep 27, 2023 105.01 105.01 104.99 105.01 104.41 700
Sep 26, 2023 105.69 105.69 105.10 105.11 104.51 1,400
Sep 25, 2023 106.23 106.58 106.23 106.58 105.97 800
Sep 22, 2023 106.32 106.50 106.14 106.14 105.54 1,100
Sep 21, 2023 107.45 107.45 106.50 106.50 105.89 2,100
Sep 20, 2023 109.48 109.48 108.29 108.29 107.67 400
Sep 19, 2023 109.00 109.14 108.68 109.14 108.51 1,100
Sep 18, 2023 109.59 109.59 109.24 109.27 108.64 1,700
Sep 15, 2023 0.30 Dividend
Sep 15, 2023 109.87 109.92 109.29 109.29 108.67 600
Sep 14, 2023 110.87 111.15 110.85 111.06 110.12 8,900
Sep 13, 2023 110.00 110.21 110.00 110.21 109.28 600
Sep 12, 2023 109.94 109.99 109.94 109.94 109.01 2,800
Sep 11, 2023 110.46 110.51 110.45 110.45 109.52 900
Sep 8, 2023 109.61 109.61 109.25 109.32 108.40 1,200
Sep 7, 2023 109.18 109.23 109.15 109.23 108.31 600
Sep 6, 2023 109.25 109.39 109.25 109.35 108.43 1,400
Sep 5, 2023 109.89 110.32 109.89 110.10 109.17 500
Sep 1, 2023 109.98 110.29 109.98 110.29 109.36 2,500
Aug 31, 2023 110.02 110.50 110.02 110.18 109.26 3,100
Aug 30, 2023 109.91 110.21 109.91 110.10 109.17 43,200
Aug 29, 2023 108.44 109.84 108.44 109.78 108.85 7,900
Aug 28, 2023 108.04 108.19 108.04 108.19 107.28 700
Aug 25, 2023 107.60 107.60 107.60 107.60 106.69 600
Aug 24, 2023 107.50 107.58 106.84 106.84 105.93 2,800
Aug 23, 2023 107.63 108.16 107.59 108.08 107.17 4,900
Aug 22, 2023 107.20 107.37 106.94 107.06 106.15 5,700
Aug 21, 2023 106.59 107.48 106.59 107.48 106.58 700
Aug 18, 2023 106.53 106.64 106.35 106.64 105.74 1,200
Aug 17, 2023 107.61 107.61 106.81 106.81 105.91 800
Aug 16, 2023 108.00 108.11 107.59 107.59 106.68 700
Aug 15, 2023 108.86 108.92 108.52 108.52 107.61 4,600
Aug 14, 2023 108.75 109.73 108.75 109.73 108.80 3,300
Aug 11, 2023 109.16 109.16 109.16 109.16 108.24 100
Aug 10, 2023 109.29 109.29 109.29 109.29 108.37 300
Aug 9, 2023 109.50 109.50 109.16 109.16 108.24 1,500
Aug 8, 2023 109.50 109.99 109.50 109.99 109.07 300
Aug 7, 2023 110.37 110.37 110.37 110.37 109.43 300
Aug 4, 2023 110.27 110.68 109.31 109.31 108.39 3,200
Aug 3, 2023 109.84 109.84 109.82 109.82 108.89 500
Aug 2, 2023 109.73 109.84 109.63 109.84 108.91 1,600
Aug 1, 2023 111.64 111.64 111.15 111.26 110.32 1,100
Jul 31, 2023 111.62 111.62 111.48 111.51 110.57 800
Jul 28, 2023 111.24 111.44 111.23 111.44 110.50 3,800
Jul 27, 2023 110.19 110.19 110.19 110.19 109.26 1,500
Jul 26, 2023 110.60 111.12 110.60 110.71 109.78 2,800
Jul 25, 2023 110.91 111.13 110.72 110.91 109.97 3,300
Jul 24, 2023 110.07 110.78 110.07 110.57 109.64 4,900
Jul 21, 2023 110.27 110.46 110.17 110.17 109.24 3,200
Jul 20, 2023 110.90 110.90 110.08 110.08 109.15 2,800
Jul 19, 2023 111.13 111.21 110.86 110.99 110.05 3,200
Jul 18, 2023 110.16 110.68 110.16 110.59 109.66 4,100
Jul 17, 2023 109.59 109.95 109.58 109.81 108.89 5,400
Jul 14, 2023 109.59 109.59 109.19 109.26 108.34 5,800
Jul 13, 2023 109.30 109.44 109.09 109.42 108.49 1,900
Jul 12, 2023 108.75 108.85 108.36 108.51 107.60 4,200
Jul 11, 2023 107.21 107.76 107.21 107.76 106.85 2,700
Jul 10, 2023 106.83 106.83 106.83 106.83 105.93 500
Jul 7, 2023 107.10 107.57 106.80 106.80 105.90 600
Jul 6, 2023 107.05 107.12 107.05 107.12 106.22 400
Jul 5, 2023 107.50 108.19 107.50 108.17 107.26 900
Jul 3, 2023 108.19 108.24 108.19 108.24 107.33 400
Jun 30, 2023 107.19 108.08 107.19 108.08 107.17 400
Jun 29, 2023 106.54 106.80 106.35 106.61 105.71 1,400
Jun 28, 2023 106.17 106.17 106.07 106.15 105.25 2,400
Jun 27, 2023 105.43 106.31 105.43 106.28 105.39 3,300
Jun 26, 2023 105.42 105.42 105.13 105.13 104.24 1,100
Jun 23, 2023 105.87 105.87 105.73 105.73 104.84 1,500
Jun 22, 2023 106.07 106.53 106.07 106.53 105.64 1,000
Jun 21, 2023 106.28 106.51 106.14 106.14 105.24 15,100
Jun 20, 2023 106.57 106.87 106.57 106.87 105.97 1,900
Jun 16, 2023 0.34 Dividend
Jun 16, 2023 108.00 108.00 107.19 107.19 106.29 4,100
Jun 15, 2023 107.48 108.09 107.48 107.88 106.63 2,500
Jun 14, 2023 106.61 106.64 106.15 106.27 105.04 1,400
Jun 13, 2023 106.37 106.37 106.13 106.24 105.01 3,100
Jun 12, 2023 105.08 105.66 105.08 105.56 104.34 2,900
Jun 9, 2023 105.08 105.08 104.64 104.64 103.43 900
Jun 8, 2023 104.51 104.51 104.51 104.51 103.30 200
Jun 7, 2023 104.59 104.59 103.69 103.69 102.49 1,700
Jun 6, 2023 103.71 104.44 103.71 104.44 103.23 3,700
Jun 5, 2023 104.04 104.53 104.04 104.15 102.95 1,700
Jun 2, 2023 103.70 104.33 103.70 104.21 103.00 1,000
Jun 1, 2023 102.80 102.80 102.59 102.60 101.41 1,000
May 31, 2023 101.23 101.75 101.23 101.60 100.42 18,000
May 30, 2023 102.19 102.19 101.89 101.94 100.76 3,000
May 26, 2023 101.14 102.12 101.14 102.12 100.94 1,200
May 25, 2023 100.42 100.73 100.36 100.73 99.56 1,600
May 24, 2023 100.16 100.45 99.84 100.15 98.99 3,100
May 23, 2023 101.54 101.56 100.78 100.78 99.61 1,800
May 22, 2023 101.55 101.84 101.55 101.75 100.57 1,000
May 19, 2023 101.77 101.89 101.52 101.89 100.71 1,700
May 18, 2023 101.54 102.02 101.09 102.02 100.84 1,500
May 17, 2023 101.03 101.08 100.91 101.08 99.91 1,000
May 16, 2023 100.04 100.18 99.83 99.83 98.67 2,000
May 15, 2023 99.95 100.34 99.95 100.34 99.17 800
May 12, 2023 99.48 100.02 99.48 100.02 98.86 5,100
May 11, 2023 100.04 100.28 99.85 100.28 99.11 700
May 10, 2023 100.18 100.65 100.18 100.47 99.31 1,700
May 9, 2023 100.05 100.36 100.05 100.12 98.96 4,300
May 8, 2023 100.35 100.52 100.35 100.52 99.35 2,300
May 5, 2023 100.16 100.64 100.03 100.41 99.25 3,300
May 4, 2023 98.53 98.90 98.53 98.68 97.54 1,500
May 3, 2023 100.22 100.57 99.52 99.52 98.37 1,700
May 2, 2023 99.70 100.48 99.70 100.32 99.16 1,700
May 1, 2023 101.21 101.67 101.21 101.35 100.17 3,600
Apr 28, 2023 100.99 101.39 100.99 101.39 100.22 2,600
Apr 27, 2023 100.02 100.70 100.02 100.70 99.54 800
Apr 26, 2023 99.01 99.05 98.43 98.56 97.42 9,900

Related Tickers