Advertisement
U.S. markets closed

FlexShares STOXX Global ESG Select Index Fund (ESGG)

Cboe US - Cboe US Real Time Price. Currency in USD
162.88+0.06 (+0.03%)
At close: 11:52AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024162.76162.88162.60162.88162.881,400
Mar 27, 2024162.24162.82162.24162.82162.82700
Mar 26, 2024161.57161.57161.57161.57161.57300
Mar 25, 2024161.68161.68161.68161.68161.68500
Mar 22, 2024161.40162.22161.40162.22162.22400
Mar 21, 2024163.01163.03162.76162.76162.762,700
Mar 20, 2024162.12162.17162.05162.11162.111,500
Mar 19, 2024160.15160.93160.15160.85160.85600
Mar 18, 2024159.92160.11159.92160.11160.112,100
Mar 15, 2024160.11160.11159.71159.71159.71300
Mar 15, 20240.271 Dividend
Mar 14, 2024160.80160.97160.80160.97160.70400
Mar 13, 2024161.53161.55161.41161.47161.202,200
Mar 12, 2024161.73161.73161.73161.73161.45400
Mar 11, 2024160.18160.18159.86160.08159.811,400
Mar 08, 2024162.35162.35160.93160.93160.66800
Mar 07, 2024161.16162.04161.16161.80161.533,500
Mar 06, 2024160.82160.82160.12160.12159.85700
Mar 05, 2024159.03159.03158.49158.90158.63700
Mar 04, 2024160.53160.53160.53160.53160.26200
Mar 01, 2024160.86160.93160.86160.93160.66700
Feb 29, 2024159.42159.42159.42159.42159.15100
Feb 28, 2024158.45158.45158.45158.45158.19100
Feb 27, 2024158.60159.09158.60159.09158.82500
Feb 26, 2024159.19159.31158.76159.01158.752,100
Feb 23, 2024159.50159.71159.43159.45159.181,600
Feb 22, 2024158.68159.30158.67159.30159.03500
Feb 21, 2024155.66156.46155.66156.46156.20300
Feb 20, 2024157.27159.64155.93156.36156.092,300
Feb 16, 2024157.43157.59156.76156.76156.503,800
Feb 15, 2024156.52157.27156.52157.27157.01800
Feb 14, 2024155.54156.23155.51156.02155.76700
Feb 13, 2024154.20154.39154.00154.39154.13400
Feb 12, 2024156.82156.82156.74156.74156.47600
Feb 09, 2024156.47156.92156.47156.92156.661,200
Feb 08, 2024156.18156.18155.96156.15155.882,700
Feb 07, 2024155.70156.08155.70155.96155.691,000
Feb 06, 2024154.55154.98154.55154.94154.684,400
Feb 05, 2024155.50155.50154.78154.78154.52300
Feb 02, 2024153.98155.50153.86155.50155.241,000
Feb 01, 2024153.24153.51153.24153.51153.25400
Jan 31, 2024152.89153.36152.01152.01151.75400
Jan 30, 2024153.61153.96153.61153.96153.70500
Jan 29, 2024153.68153.97153.68153.97153.71300
Jan 26, 2024153.36153.48153.00153.00152.74500
Jan 25, 2024152.89152.89152.89152.89152.63300
Jan 24, 2024152.05152.05152.05152.05151.80100
Jan 23, 2024151.30151.30151.30151.30151.04100
Jan 22, 2024151.10151.10151.08151.08150.82700
Jan 19, 2024150.48150.71150.39150.71150.45600
Jan 18, 2024147.96149.18147.96149.18148.931,000
Jan 17, 2024147.25147.86147.14147.77147.523,100
Jan 16, 2024149.02149.18148.51148.75148.505,700
Jan 12, 2024150.00150.00150.00150.00149.75300
Jan 11, 2024150.10150.10149.15149.59149.341,200
Jan 10, 2024149.43149.43149.43149.43149.18100
Jan 09, 2024148.39148.75148.38148.51148.26700
Jan 08, 2024147.52148.97147.52148.97148.72300
Jan 05, 2024147.23147.23147.17147.17146.92700
Jan 04, 2024147.35147.35147.03147.03146.78800
Jan 03, 2024147.18147.64147.18147.30147.062,000
Jan 02, 2024148.05148.15148.05148.15147.90500
Dec 29, 2023149.02149.53149.02149.53149.28800
Dec 28, 2023149.89150.01149.89149.91149.66600
Dec 27, 2023149.48149.87149.48149.84149.58800
Dec 26, 2023148.89149.63148.89149.63149.372,500
Dec 22, 2023149.36149.38148.81148.93148.682,200
Dec 21, 2023148.68148.81147.98148.77148.524,800
Dec 20, 2023149.11149.11147.09147.09146.84800
Dec 19, 2023147.73148.74147.73148.67148.421,700
Dec 18, 2023147.77147.77147.73147.73147.48500
Dec 15, 2023147.26147.27146.97146.97146.723,900
Dec 15, 20230.762 Dividend
Dec 14, 2023147.83148.19147.83148.02147.012,100
Dec 13, 2023145.56147.41145.56147.41146.404,200
Dec 12, 2023144.88145.66144.88145.66144.67600
Dec 11, 2023144.50145.20144.50145.20144.212,700
Dec 08, 2023144.98144.98144.98144.98143.99100
Dec 07, 2023144.48144.48144.37144.37143.39200
Dec 06, 2023144.10144.10143.31143.31142.33400
Dec 05, 2023143.64143.64143.64143.64142.66100
Dec 04, 2023143.55143.80143.55143.80142.82500
Dec 01, 2023144.10144.90144.10144.64143.651,800
Nov 30, 2023143.29143.87143.15143.87142.891,300
Nov 29, 2023144.38144.38143.58143.58142.603,600
Nov 28, 2023143.20143.58143.20143.58142.60900
Nov 27, 2023143.43143.43143.43143.43142.45200
Nov 24, 2023143.68143.68143.68143.68142.69100
Nov 22, 2023142.89143.36142.89143.26142.28600
Nov 21, 2023142.60142.70142.60142.64141.66400
Nov 20, 2023143.24143.48143.12143.18142.215,000
Nov 17, 2023142.37142.45142.11142.37141.40600
Nov 16, 2023141.52141.63141.07141.42140.466,100
Nov 15, 2023141.70141.77141.43141.43140.461,000
Nov 14, 2023140.60141.67140.52141.12140.1611,800
Nov 13, 2023138.45138.80138.41138.63137.685,400
Nov 10, 2023138.48138.48138.48138.48137.53200
Nov 09, 2023137.43137.87136.81136.81135.881,700
Nov 08, 2023137.22137.51137.22137.51136.57600
Nov 07, 2023137.33137.45137.33137.45136.512,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...