FlexShares STOXX US ESG Select Index Fund (ESG) Historical Stock Data
120.45 ↑0.75 (0.62%)
As of April 22, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, ESG is down -0.03% a day on average. There have been 14 days where FlexShares STOXX US ESG Select Index Fund closed green and 16 days where ESG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 121.01 | 120.45 | ↓$0.55 (-0.46%) | 120.45 | 121.20 | 1.39K |
| 2024-04-19 | 120.24 | 119.71 | ↓$0.53 (-0.44%) | 119.71 | 120.45 | 6.11K |
| 2024-04-18 | 120.35 | 120.26 | ↓$0.09 (-0.08%) | 120.26 | 120.42 | 43.03K |
| 2024-04-17 | 120.59 | 120.66 | ↑$0.07 (0.06%) | 120.59 | 120.91 | 14.47K |
| 2024-04-16 | 121.75 | 121.28 | ↓$0.47 (-0.39%) | 121.13 | 121.75 | 9.25K |
| 2024-04-15 | 123.09 | 121.68 | ↓$1.40 (-1.14%) | 121.62 | 123.09 | 1.18K |
| 2024-04-12 | 123.54 | 122.90 | ↓$0.64 (-0.52%) | 122.74 | 123.54 | 0.92K |
| 2024-04-11 | 123.91 | 125.01 | ↑$1.10 (0.89%) | 123.91 | 125.16 | 2.42K |
| 2024-04-10 | 124.40 | 124.41 | ↑$0.01 (0.01%) | 124.40 | 124.41 | 1.56K |
| 2024-04-09 | 124.87 | 125.49 | ↑$0.62 (0.50%) | 124.87 | 125.49 | 8K |
| 2024-04-08 | 125.25 | 125.24 | ↓$0.01 (-0.01%) | 125.24 | 125.61 | 1.05K |
| 2024-04-05 | 125.57 | 125.27 | ↓$0.30 (-0.24%) | 125.27 | 125.57 | 1.04K |
| 2024-04-04 | 124.18 | 124.18 | ↑$0.00 (0.00%) | 124.06 | 124.18 | 0.99K |
| 2024-04-03 | 125.20 | 125.37 | ↑$0.17 (0.13%) | 125.20 | 125.68 | 2.85K |
| 2024-04-02 | 125.19 | 125.29 | ↑$0.10 (0.08%) | 125.19 | 125.34 | 1.11K |
| 2024-04-01 | 126.68 | 126.17 | ↓$0.51 (-0.40%) | 125.93 | 126.68 | 659 |
| 2024-03-28 | 126.41 | 126.59 | ↑$0.17 (0.14%) | 126.41 | 126.59 | 2.17K |
| 2024-03-27 | 126.02 | 126.35 | ↑$0.33 (0.26%) | 125.73 | 126.35 | 1.82K |
| 2024-03-26 | 125.59 | 125.14 | ↓$0.45 (-0.36%) | 125.14 | 125.63 | 1.15K |
| 2024-03-25 | 125.23 | 125.12 | ↓$0.11 (-0.09%) | 125.12 | 125.37 | 0.97K |
| 2024-03-22 | 125.90 | 125.62 | ↓$0.28 (-0.22%) | 125.51 | 125.90 | 2.91K |
| 2024-03-21 | 126.26 | 126.16 | ↓$0.10 (-0.08%) | 126.16 | 126.26 | 442 |
| 2024-03-20 | 124.78 | 125.58 | ↑$0.80 (0.64%) | 124.52 | 125.67 | 3.48K |
| 2024-03-19 | 124.28 | 124.55 | ↑$0.27 (0.22%) | 124.28 | 124.55 | 491 |
| 2024-03-18 | 124.20 | 123.90 | ↓$0.30 (-0.24%) | 123.90 | 124.20 | 8.83K |
| 2024-03-15 | 123.15 | 123.12 | ↓$0.03 (-0.03%) | 122.86 | 123.31 | 52.78K |
| 2024-03-14 | 123.86 | 124.31 | ↑$0.45 (0.36%) | 123.86 | 124.31 | 707 |
| 2024-03-13 | 124.77 | 124.77 | ↑$0.00 (0.00%) | 124.77 | 124.77 | 375 |
| 2024-03-12 | 124.22 | 125.02 | ↑$0.80 (0.64%) | 123.95 | 125.03 | 1.16K |
| 2024-03-11 | 123.89 | 123.87 | ↓$0.02 (-0.02%) | 123.87 | 123.89 | 413 |
Create an account or log in to view more rows.
$ESG we all speculate but nobody knows what going to happen.
$ESG Lol she wants higher
$ESG I blocked some bears and I liked it!
$ESG When they tell me diversifying is for idiots
$ESG this stock has me so excited i cant sleep!!
$ESG go time
$ESG diamond balls
$ESG wtf?
$ESG Market is going to crash hard tomorrow.
$ESG yeeeeeee haw