FlexShares STOXX Global ESG Select Index Fund (ESGG) Historical Stock Data
157.86 ↑1.13 (0.72%)
As of April 25, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, ESGG is up 0.00% a day on average. There have been 18 days where FlexShares STOXX Global ESG Select Index Fund closed green and 12 days where ESGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 158.08 | 157.86 | ↓$0.22 (-0.14%) | 157.86 | 158.08 | 200 |
| 2024-04-25 | 155.30 | 156.73 | ↑$1.43 (0.92%) | 155.30 | 156.73 | 715 |
| 2024-04-24 | 157.86 | 157.86 | ↑$0.00 (0.00%) | 157.86 | 157.86 | 135 |
| 2024-04-23 | 157.40 | 157.86 | ↑$0.46 (0.29%) | 157.40 | 157.86 | 520 |
| 2024-04-22 | 155.74 | 156.08 | ↑$0.34 (0.22%) | 155.74 | 156.08 | 1.19K |
| 2024-04-19 | 154.63 | 154.63 | ↑$0.00 (0.00%) | 154.63 | 154.63 | 70 |
| 2024-04-18 | 155.48 | 155.48 | ↑$0.00 (0.00%) | 155.48 | 155.48 | 28 |
| 2024-04-17 | 156.28 | 156.05 | ↓$0.23 (-0.15%) | 156.05 | 156.30 | 0.97K |
| 2024-04-16 | 156.73 | 156.83 | ↑$0.11 (0.07%) | 156.73 | 156.98 | 1.81K |
| 2024-04-15 | 158.97 | 157.49 | ↓$1.48 (-0.93%) | 157.26 | 158.97 | 0.91K |
| 2024-04-12 | 160.02 | 158.66 | ↓$1.37 (-0.85%) | 158.57 | 160.07 | 2.56K |
| 2024-04-11 | 160.00 | 161.45 | ↑$1.45 (0.91%) | 159.96 | 161.45 | 1.66K |
| 2024-04-10 | 160.85 | 160.50 | ↓$0.35 (-0.22%) | 160.01 | 160.85 | 2.99K |
| 2024-04-09 | 161.39 | 161.90 | ↑$0.51 (0.31%) | 161.39 | 161.90 | 604 |
| 2024-04-08 | 162.10 | 161.88 | ↓$0.22 (-0.13%) | 161.88 | 162.45 | 690 |
| 2024-04-05 | 161.45 | 161.92 | ↑$0.47 (0.29%) | 161.45 | 161.92 | 366 |
| 2024-04-04 | 162.85 | 160.50 | ↓$2.35 (-1.44%) | 160.50 | 163.53 | 1.14K |
| 2024-04-03 | 161.97 | 161.93 | ↓$0.04 (-0.03%) | 161.93 | 161.97 | 480 |
| 2024-04-02 | 160.86 | 161.39 | ↑$0.53 (0.33%) | 160.86 | 161.39 | 1.46K |
| 2024-04-01 | 163.22 | 162.35 | ↓$0.88 (-0.54%) | 161.96 | 163.22 | 1.40K |
| 2024-03-28 | 162.76 | 162.88 | ↑$0.12 (0.07%) | 162.60 | 162.88 | 1.38K |
| 2024-03-27 | 162.24 | 162.83 | ↑$0.58 (0.36%) | 162.24 | 162.83 | 705 |
| 2024-03-26 | 161.58 | 161.58 | ↑$0.00 (0.00%) | 161.58 | 161.58 | 295 |
| 2024-03-25 | 161.68 | 161.68 | ↑$0.00 (0.00%) | 161.68 | 161.68 | 472 |
| 2024-03-22 | 161.40 | 162.22 | ↑$0.82 (0.51%) | 161.40 | 162.22 | 349 |
| 2024-03-21 | 163.01 | 162.76 | ↓$0.25 (-0.15%) | 162.76 | 163.03 | 2.73K |
| 2024-03-20 | 162.12 | 162.11 | ↓$0.01 (-0.01%) | 162.05 | 162.17 | 1.47K |
| 2024-03-19 | 160.15 | 160.85 | ↑$0.70 (0.44%) | 160.15 | 160.93 | 588 |
| 2024-03-18 | 159.92 | 160.11 | ↑$0.19 (0.12%) | 159.92 | 160.11 | 2.06K |
| 2024-03-15 | 160.11 | 159.71 | ↓$0.40 (-0.25%) | 159.71 | 160.11 | 250 |
Create an account or log in to view more rows.
$ESGG all’s I know is buy and hold… no expectations
$ESGG If options never existed
what do you think this stock would be trading at?
$ESGG I warned you all fairly you morons.
$ESGG It's coming
load 'em up.
$ESGG I'm not afraid.
I'm long
And I'm strong..........
$ESGG hot damn <3
$ESGG low volume today isn’t necessarily a bad thing
$ESGG Ride this train. You won't regret.
$ESGG Not Selling
Hodling for thousands!
$ESGG I already know
tomorrow the bulls going to say "next week" just like every week.