FlexShares STOXX Global ESG Select Index Fund (ESGG) Historical Stock Data
131.52 ↑1.43 (1.10%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, ESGG is up 0.30% a day on average. There have been 24 days where FlexShares STOXX Global ESG Select Index Fund closed green and 6 days where ESGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 129.93 | 131.52 | ↑$1.59 (1.22%) | 129.59 | 131.52 | 3.34K |
| 2023-01-31 | 128.62 | 130.09 | ↑$1.47 (1.14%) | 128.62 | 130.09 | 1.95K |
| 2023-01-30 | 129.34 | 128.82 | ↓$0.52 (-0.40%) | 128.82 | 129.35 | 824 |
| 2023-01-27 | 129.68 | 130.35 | ↑$0.67 (0.52%) | 129.68 | 130.47 | 892 |
| 2023-01-26 | 129.71 | 130.24 | ↑$0.53 (0.41%) | 129.71 | 130.24 | 376 |
| 2023-01-25 | 128.19 | 129.17 | ↑$0.98 (0.77%) | 128.19 | 129.17 | 652 |
| 2023-01-24 | 128.91 | 129.01 | ↑$0.10 (0.08%) | 128.17 | 129.17 | 1.45K |
| 2023-01-23 | 127.88 | 129.00 | ↑$1.12 (0.88%) | 127.88 | 129.00 | 7.75K |
| 2023-01-20 | 126.65 | 128.01 | ↑$1.35 (1.07%) | 126.65 | 128.01 | 1.35K |
| 2023-01-19 | 126.05 | 126.30 | ↑$0.25 (0.20%) | 125.99 | 126.30 | 592 |
| 2023-01-18 | 128.83 | 126.77 | ↓$2.06 (-1.60%) | 126.77 | 128.94 | 1.26K |
| 2023-01-17 | 127.89 | 128.14 | ↑$0.25 (0.20%) | 127.89 | 128.37 | 522 |
| 2023-01-13 | 128.27 | 128.27 | ↑$0.00 (0.00%) | 128.27 | 128.27 | 263 |
| 2023-01-12 | 126.09 | 127.49 | ↑$1.40 (1.11%) | 126.09 | 127.49 | 1.79K |
| 2023-01-11 | 125.59 | 126.37 | ↑$0.78 (0.62%) | 125.59 | 126.37 | 515 |
| 2023-01-10 | 125.02 | 125.02 | ↑$0.00 (0.00%) | 125.02 | 125.02 | 54 |
| 2023-01-09 | 125.14 | 124.31 | ↓$0.83 (-0.66%) | 124.31 | 125.24 | 561 |
| 2023-01-06 | 124.20 | 124.20 | ↑$0.00 (0.00%) | 124.20 | 124.20 | 69 |
| 2023-01-05 | 121.40 | 121.40 | ↑$0.00 (0.00%) | 121.40 | 121.40 | 166 |
| 2023-01-04 | 122.31 | 122.45 | ↑$0.14 (0.11%) | 122.25 | 122.45 | 1K |
| 2023-01-03 | 121.01 | 121.51 | ↑$0.50 (0.41%) | 120.94 | 121.51 | 1.69K |
| 2022-12-30 | 120.76 | 121.28 | ↑$0.52 (0.43%) | 119.55 | 121.28 | 19.87K |
| 2022-12-29 | 121.88 | 121.91 | ↑$0.03 (0.03%) | 121.88 | 121.94 | 879 |
| 2022-12-28 | 120.53 | 119.95 | ↓$0.58 (-0.48%) | 119.82 | 120.53 | 5.92K |
| 2022-12-27 | 121.29 | 121.35 | ↑$0.06 (0.05%) | 121.23 | 121.53 | 1.77K |
| 2022-12-23 | 119.63 | 121.45 | ↑$1.82 (1.52%) | 119.63 | 121.45 | 2.77K |
| 2022-12-22 | 120.99 | 120.88 | ↓$0.11 (-0.09%) | 120.50 | 120.99 | 1.99K |
| 2022-12-21 | 121.91 | 122.42 | ↑$0.51 (0.42%) | 121.91 | 122.46 | 2.37K |
| 2022-12-20 | 119.63 | 120.96 | ↑$1.33 (1.11%) | 119.63 | 121.14 | 1.61K |
| 2022-12-19 | 120.72 | 120.53 | ↓$0.19 (-0.16%) | 120.53 | 121.16 | 516 |
Create an account or log in to view more rows.
$ESGG swing puts
$ESGG just waiting to short this bad boy.
$ESGG come to papa
$ESGG the redness has arrived
$ESGG coming now
$ESGG Bull trap
$ESGG just hold no panic
$ESGG buying all the dips.
$ESGG buying!
$ESGG Silly Bears tricks are for kids