FlexShares STOXX US ESG Select Index Fund (ESG) Historical Stock Data
97.12 ↑0.19 (0.20%)
As of January 30, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, ESG is up 0.14% a day on average. There have been 18 days where FlexShares STOXX US ESG Select Index Fund closed green and 12 days where ESG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 97.68 | 96.93 | ↓$0.75 (-0.77%) | 96.93 | 97.68 | 3.79K |
| 2023-01-27 | 98.07 | 98.37 | ↑$0.30 (0.30%) | 98.07 | 98.59 | 1.58K |
| 2023-01-26 | 97.25 | 98.00 | ↑$0.76 (0.78%) | 97.25 | 98.00 | 2.76K |
| 2023-01-25 | 95.64 | 96.75 | ↑$1.11 (1.16%) | 95.64 | 96.75 | 1.78K |
| 2023-01-24 | 96.77 | 96.77 | ↓$0.00 (0.00%) | 96.47 | 96.90 | 863 |
| 2023-01-23 | 96.24 | 96.93 | ↑$0.69 (0.72%) | 96.24 | 97.21 | 4.28K |
| 2023-01-20 | 94.78 | 95.73 | ↑$0.95 (1.00%) | 94.78 | 95.82 | 1.44K |
| 2023-01-19 | 93.94 | 94.01 | ↑$0.07 (0.08%) | 93.83 | 94.34 | 1.59K |
| 2023-01-18 | 96.10 | 94.62 | ↓$1.48 (-1.55%) | 94.62 | 96.35 | 28.32K |
| 2023-01-17 | 96.32 | 95.88 | ↓$0.44 (-0.46%) | 95.82 | 96.45 | 5.08K |
| 2023-01-13 | 95.22 | 96.42 | ↑$1.21 (1.27%) | 95.22 | 96.42 | 3.93K |
| 2023-01-12 | 95.84 | 96.18 | ↑$0.35 (0.36%) | 95.84 | 96.20 | 3.31K |
| 2023-01-11 | 94.75 | 95.42 | ↑$0.67 (0.71%) | 94.75 | 95.42 | 1.59K |
| 2023-01-10 | 93.08 | 94.17 | ↑$1.09 (1.17%) | 93.08 | 94.17 | 1.36K |
| 2023-01-09 | 94.81 | 93.38 | ↓$1.43 (-1.51%) | 93.38 | 94.81 | 4.05K |
| 2023-01-06 | 91.55 | 93.54 | ↑$1.99 (2.18%) | 91.45 | 93.54 | 2.64K |
| 2023-01-05 | 92.23 | 91.47 | ↓$0.77 (-0.83%) | 91.30 | 92.23 | 2.26K |
| 2023-01-04 | 92.23 | 92.29 | ↑$0.06 (0.06%) | 92.02 | 92.38 | 2.43K |
| 2023-01-03 | 91.72 | 91.70 | ↓$0.02 (-0.02%) | 91.25 | 92.48 | 4.24K |
| 2022-12-30 | 91.28 | 91.83 | ↑$0.55 (0.60%) | 91.23 | 91.83 | 2.19K |
| 2022-12-29 | 91.88 | 92.08 | ↑$0.20 (0.22%) | 91.88 | 92.09 | 6.61K |
| 2022-12-28 | 91.15 | 90.43 | ↓$0.72 (-0.79%) | 90.43 | 91.79 | 12.04K |
| 2022-12-27 | 91.90 | 91.45 | ↓$0.45 (-0.49%) | 91.16 | 91.90 | 7.14K |
| 2022-12-23 | 91.40 | 91.78 | ↑$0.38 (0.42%) | 91.40 | 91.78 | 2.94K |
| 2022-12-22 | 91.53 | 91.19 | ↓$0.34 (-0.37%) | 90.14 | 92.20 | 8.97K |
| 2022-12-21 | 92.39 | 92.63 | ↑$0.24 (0.26%) | 92.09 | 93.03 | 16.01K |
| 2022-12-20 | 91.34 | 91.35 | ↑$0.01 (0.01%) | 90.71 | 91.66 | 2.40K |
| 2022-12-19 | 91.36 | 91.11 | ↓$0.25 (-0.27%) | 90.66 | 91.63 | 2.10K |
| 2022-12-16 | 92.27 | 92.13 | ↓$0.14 (-0.15%) | 91.57 | 92.41 | 5.41K |
| 2022-12-15 | 93.33 | 93.38 | ↑$0.05 (0.06%) | 93.00 | 93.71 | 49.61K |
Create an account or log in to view more rows.
$ESG wtf?
$ESG Market is going to crash hard tomorrow.
$ESG yeeeeeee haw
$ESG hi hi
$ESG warming up
$ESG green monday
$ESG Somethings happening Monday.
$ESG hold
$ESG hmm...
$ESG trash