FlexShares STOXX Global ESG Select Index Fund (ESGG) Historical Stock Data

161.80 ↓1.03 (-0.63%)
As of March 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ESGG is up 0.05% 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.

DateOpenCloseChangeLowHighVolume
2024-03-27162.24162.83↑$0.58 (0.36%)162.24162.83705
2024-03-26161.58161.58↑$0.00 (0.00%)161.58161.58295
2024-03-25161.68161.68↑$0.00 (0.00%)161.68161.68472
2024-03-22161.40162.22↑$0.82 (0.51%)161.40162.22349
2024-03-21163.01162.76↓$0.25 (-0.15%)162.76163.032.73K
2024-03-20162.12162.11↓$0.01 (-0.01%)162.05162.171.47K
2024-03-19160.15160.85↑$0.70 (0.44%)160.15160.93588
2024-03-18159.92160.11↑$0.19 (0.12%)159.92160.112.06K
2024-03-15160.11159.71↓$0.40 (-0.25%)159.71160.11250
2024-03-14160.80160.97↑$0.17 (0.11%)160.80160.97353
2024-03-13161.53161.47↓$0.06 (-0.04%)161.41161.552.16K
2024-03-12161.73161.73↑$0.00 (0.00%)161.73161.73408
2024-03-11160.18160.08↓$0.11 (-0.07%)160.07160.181.38K
2024-03-08162.35160.93↓$1.42 (-0.87%)160.93162.35836
2024-03-07161.16161.80↑$0.64 (0.40%)161.16162.043.49K
2024-03-06160.12160.12↑$0.00 (0.00%)160.12160.12690
2024-03-05159.03158.90↓$0.13 (-0.08%)158.49159.03669
2024-03-04160.53160.53↑$0.00 (0.00%)160.53160.53215
2024-03-01160.86160.94↑$0.07 (0.05%)160.86160.94710
2024-02-29159.42159.42↑$0.00 (0.00%)159.42159.4290
2024-02-28158.45158.45↑$0.00 (0.00%)158.45158.45146
2024-02-27158.60159.09↑$0.49 (0.31%)158.60159.09507
2024-02-26159.19159.01↓$0.18 (-0.11%)158.76159.312.11K
2024-02-23159.50159.45↓$0.05 (-0.03%)159.43159.711.64K
2024-02-22158.68159.30↑$0.62 (0.39%)158.67159.30470
2024-02-21155.66156.46↑$0.80 (0.52%)155.66156.46318
2024-02-20157.27156.36↓$0.91 (-0.58%)155.93159.642.35K
2024-02-16157.43156.77↓$0.67 (-0.42%)156.77157.593.80K
2024-02-15156.52157.27↑$0.75 (0.48%)156.52157.27823
2024-02-14155.54156.02↑$0.48 (0.31%)155.51156.23661
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$ESGG all’s I know is buy and hold… no expectations

0 Like Report
StocksOverBTC11

$ESGG If options never existed
what do you think this stock would be trading at?

0 Like Report
BretJohns

$ESGG I warned you all fairly you morons.

0 Like Report
a

$ESGG It's coming
load 'em up.

0 Like Report
kobe_fighter

$ESGG I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
rikishiiiii

$ESGG Ride this train. You won't regret.

0 Like Report
TFTSeasonOne

$ESGG I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report