FlexShares STOXX US ESG Select Index Fund (ESG) Historical Stock Data
128.86 ↑1.14 (0.90%)
As of July 16, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ESG is down -0.05% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 129.55 | 128.86 | ↓$0.69 (-0.53%) | 128.86 | 129.55 | 19.75K |
| 2024-07-25 | 128.54 | 127.72 | ↓$0.82 (-0.64%) | 127.72 | 128.54 | 0.95K |
| 2024-07-24 | 128.84 | 128.03 | ↓$0.81 (-0.63%) | 128.03 | 128.84 | 2.98K |
| 2024-07-23 | 130.77 | 130.77 | ↑$0.00 (0.00%) | 130.77 | 130.77 | 233 |
| 2024-07-22 | 130.79 | 131.15 | ↑$0.36 (0.27%) | 130.70 | 131.27 | 3.32K |
| 2024-07-19 | 131.03 | 130.27 | ↓$0.76 (-0.58%) | 130.27 | 131.03 | 1.37K |
| 2024-07-18 | 131.25 | 131.22 | ↓$0.03 (-0.02%) | 131.13 | 131.25 | 1.64K |
| 2024-07-17 | 132.59 | 132.37 | ↓$0.22 (-0.17%) | 132.37 | 132.64 | 1.30K |
| 2024-07-16 | 133.02 | 133.78 | ↑$0.76 (0.57%) | 133.02 | 133.78 | 2.35K |
| 2024-07-15 | 133.06 | 132.80 | ↓$0.26 (-0.20%) | 132.41 | 133.32 | 5.69K |
| 2024-07-12 | 131.62 | 132.08 | ↑$0.46 (0.35%) | 131.62 | 132.66 | 5.68K |
| 2024-07-11 | 132.23 | 131.43 | ↓$0.81 (-0.61%) | 131.29 | 132.23 | 2.83K |
| 2024-07-10 | 132.33 | 132.33 | ↑$0.00 (0.00%) | 132.33 | 132.45 | 430 |
| 2024-07-09 | 131.45 | 131.40 | ↓$0.05 (-0.04%) | 131.35 | 131.45 | 1.01K |
| 2024-07-08 | 131.31 | 131.24 | ↓$0.07 (-0.05%) | 131.11 | 131.33 | 2.37K |
| 2024-07-05 | 130.39 | 131.35 | ↑$0.96 (0.74%) | 130.39 | 131.35 | 4.09K |
| 2024-07-02 | 129.04 | 129.16 | ↑$0.12 (0.09%) | 129.04 | 129.16 | 1.40K |
| 2024-07-01 | 128.78 | 128.47 | ↓$0.31 (-0.24%) | 128.47 | 128.78 | 11.70K |
| 2024-06-28 | 128.89 | 128.29 | ↓$0.60 (-0.47%) | 128.48 | 129.53 | 4.51K |
| 2024-06-27 | 128.48 | 128.71 | ↑$0.23 (0.18%) | 128.48 | 128.71 | 1.89K |
| 2024-06-26 | 128.10 | 128.52 | ↑$0.42 (0.33%) | 128.10 | 128.52 | 2.25K |
| 2024-06-24 | 128.43 | 128.43 | ↑$0.00 (0.00%) | 128.43 | 128.64 | 536 |
| 2024-06-21 | 128.13 | 128.19 | ↑$0.06 (0.05%) | 128.06 | 128.16 | 3.74K |
| 2024-06-18 | 128.18 | 128.34 | ↑$0.16 (0.12%) | 128.18 | 128.27 | 0.93K |
| 2024-06-14 | 126.87 | 127.03 | ↑$0.16 (0.13%) | 126.87 | 127.03 | 0.90K |
| 2024-06-13 | 127.59 | 127.38 | ↓$0.20 (-0.16%) | 126.76 | 127.59 | 82.31K |
| 2024-06-12 | 127.57 | 127.40 | ↓$0.17 (-0.13%) | 127.18 | 127.57 | 7.09K |
| 2024-06-11 | 126.26 | 126.43 | ↑$0.17 (0.13%) | 126.18 | 126.43 | 1.91K |
| 2024-06-10 | 126.09 | 126.17 | ↑$0.09 (0.07%) | 126.09 | 126.17 | 1.10K |
| 2024-06-07 | 125.99 | 125.97 | ↓$0.02 (-0.02%) | 125.97 | 126.28 | 27.22K |
Create an account or log in to view more rows.
$ESG push baby push!
$ESG run it!
$ESG called it
$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