FlexShares STOXX Global ESG Select Index Fund (ESGG) Historical Stock Data
205.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGG is down -0.03% a day on average. There have been 19 days where FlexShares STOXX Global ESG Select Index Fund closed green and 11 days where ESGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 205.98 | 205.98 | ↑$0.00 (0.00%) | 205.98 | 205.98 | 489 |
| 2025-12-22 | 204.99 | 204.99 | ↑$0.00 (0.00%) | 204.99 | 204.99 | 183 |
| 2025-12-19 | 203.67 | 203.67 | ↑$0.00 (0.00%) | 203.67 | 203.67 | 419 |
| 2025-12-18 | 203.60 | 203.55 | ↓$0.05 (-0.02%) | 203.28 | 203.60 | 843 |
| 2025-12-17 | 203.73 | 202.17 | ↓$1.56 (-0.77%) | 202.17 | 203.73 | 884 |
| 2025-12-16 | 203.63 | 203.69 | ↑$0.06 (0.03%) | 203.63 | 203.76 | 1.12K |
| 2025-12-15 | 204.78 | 204.52 | ↓$0.26 (-0.13%) | 204.52 | 204.78 | 342 |
| 2025-12-12 | 203.15 | 203.90 | ↑$0.75 (0.37%) | 203.15 | 203.90 | 1.30K |
| 2025-12-11 | 205.13 | 205.13 | ↑$0.00 (0.00%) | 205.13 | 205.13 | 243 |
| 2025-12-10 | 202.83 | 204.20 | ↑$1.37 (0.68%) | 202.83 | 204.24 | 1.31K |
| 2025-12-09 | 203.13 | 202.32 | ↓$0.81 (-0.40%) | 202.32 | 203.13 | 429 |
| 2025-12-08 | 202.92 | 202.92 | ↑$0.00 (0.00%) | 202.92 | 202.92 | 112 |
| 2025-12-05 | 203.74 | 203.56 | ↓$0.18 (-0.09%) | 203.56 | 203.74 | 505 |
| 2025-12-04 | 203.40 | 203.40 | ↑$0.00 (0.00%) | 203.40 | 203.40 | 93 |
| 2025-12-03 | 203.42 | 203.42 | ↑$0.00 (0.00%) | 203.42 | 203.42 | 64 |
| 2025-12-02 | 202.61 | 203.00 | ↑$0.39 (0.19%) | 202.61 | 203.00 | 236 |
| 2025-12-01 | 202.36 | 202.39 | ↑$0.02 (0.01%) | 202.36 | 202.39 | 602 |
| 2025-11-28 | 202.97 | 202.97 | ↑$0.00 (0.00%) | 202.97 | 202.97 | 25 |
| 2025-11-26 | 201.83 | 201.89 | ↑$0.06 (0.03%) | 201.83 | 201.89 | 228 |
| 2025-11-25 | 200.24 | 200.24 | ↑$0.00 (0.00%) | 200.24 | 200.24 | 364 |
| 2025-11-24 | 197.97 | 198.20 | ↑$0.23 (0.12%) | 197.97 | 198.20 | 326 |
| 2025-11-21 | 195.92 | 196.57 | ↑$0.65 (0.33%) | 195.92 | 197.06 | 1.39K |
| 2025-11-20 | 194.97 | 194.55 | ↓$0.42 (-0.21%) | 194.55 | 195.33 | 750 |
| 2025-11-19 | 197.42 | 197.21 | ↓$0.21 (-0.11%) | 196.10 | 197.42 | 686 |
| 2025-11-18 | 197.83 | 197.27 | ↓$0.57 (-0.29%) | 197.27 | 197.83 | 822 |
| 2025-11-17 | 199.81 | 199.11 | ↓$0.70 (-0.35%) | 198.74 | 199.81 | 845 |
| 2025-11-14 | 201.56 | 201.56 | ↑$0.00 (0.00%) | 201.56 | 201.56 | 157 |
| 2025-11-13 | 201.97 | 201.51 | ↓$0.46 (-0.23%) | 201.29 | 201.97 | 1.74K |
| 2025-11-12 | 204.15 | 203.94 | ↓$0.21 (-0.10%) | 203.94 | 204.15 | 580 |
| 2025-11-11 | 203.35 | 203.35 | ↑$0.00 (0.00%) | 203.35 | 203.35 | 194 |
Create an account or log in to view more rows.
$ESGG buying all the dips.
$ESGG buy more doomers!!!
$ESGG will be green by open
$ESGG great sale!!!! Buy buy buy
$ESGG Buy the dip
$ESGG bull flag
breakout!
$ESGG looking good today??
$ESGG green shoots
$ESGG it's true....
$ESGG fake wall lets break it