FlexShares STOXX US ESG Select Index Fund (ESG) Historical Stock Data

123.47 ↓0.46 (-0.37%)
As of May 30, 2024, 11:00am EST.

Historical Data

In the past 30 trading days, ESG is down -0.02% a day on average. There have been 15 days where FlexShares STOXX US ESG Select Index Fund closed green and 15 days where ESG closed red.

DateOpenCloseChangeLowHighVolume
2024-05-29124.17123.93↓$0.24 (-0.19%)123.93124.171.07K
2024-05-28124.95124.84↓$0.11 (-0.09%)124.84124.95886
2024-05-24125.41125.41↑$0.00 (0.00%)125.41125.41296
2024-05-23126.70124.69↓$2.01 (-1.59%)124.58126.706.50K
2024-05-22126.23126.22↓$0.01 (0.00%)126.20126.241.18K
2024-05-21126.38126.72↑$0.34 (0.27%)126.38126.72605
2024-05-20126.36126.30↓$0.06 (-0.05%)126.30126.771.40K
2024-05-17126.71126.63↓$0.08 (-0.06%)126.35126.71627
2024-05-16126.56126.56↑$0.00 (0.00%)126.56126.56237
2024-05-15125.83126.60↑$0.77 (0.61%)125.83126.601.78K
2024-05-14124.85125.34↑$0.49 (0.40%)124.75125.34717
2024-05-13125.14124.66↓$0.48 (-0.38%)124.66125.14415
2024-05-10125.00124.88↓$0.12 (-0.10%)124.58125.001.94K
2024-05-09124.60124.62↑$0.02 (0.02%)124.60124.62577
2024-05-08123.80123.96↑$0.17 (0.14%)123.80123.961.01K
2024-05-07124.21123.96↓$0.25 (-0.20%)123.88124.21647
2024-05-06122.83123.70↑$0.87 (0.71%)122.83123.704.11K
2024-05-03122.38122.53↑$0.15 (0.13%)122.38122.53337
2024-05-02121.19121.19↑$0.00 (0.00%)121.19121.19335
2024-05-01121.04120.47↓$0.57 (-0.47%)120.47121.41736
2024-04-30120.82120.82↑$0.00 (0.00%)120.82120.8275
2024-04-29122.19122.44↑$0.25 (0.20%)122.19122.44806
2024-04-26122.15121.98↓$0.17 (-0.14%)121.98122.15725
2024-04-25119.92121.28↑$1.36 (1.13%)119.92121.284.35K
2024-04-24122.20122.20↑$0.00 (0.00%)122.20122.20173
2024-04-23121.80121.68↓$0.12 (-0.10%)121.68121.80751
2024-04-22121.01120.45↓$0.55 (-0.46%)120.45121.201.39K
2024-04-19120.24119.71↓$0.53 (-0.44%)119.71120.456.11K
2024-04-18120.35120.26↓$0.09 (-0.08%)120.26120.4243.03K
2024-04-17120.59120.66↑$0.07 (0.06%)120.59120.9114.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$ESG we all speculate but nobody knows what going to happen.

0 Like Report
bulls_only

$ESG I blocked some bears and I liked it!

0 Like Report
Clean_Teoth

$ESG When they tell me diversifying is for idiots

0 Like Report
rikishiiiii

$ESG this stock has me so excited i cant sleep!!

0 Like Report