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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 162.24 | 162.83 | ↑$0.58 (0.36%) | 162.24 | 162.83 | 705 |
2024-03-26 | 161.58 | 161.58 | ↑$0.00 (0.00%) | 161.58 | 161.58 | 295 |
2024-03-25 | 161.68 | 161.68 | ↑$0.00 (0.00%) | 161.68 | 161.68 | 472 |
2024-03-22 | 161.40 | 162.22 | ↑$0.82 (0.51%) | 161.40 | 162.22 | 349 |
2024-03-21 | 163.01 | 162.76 | ↓$0.25 (-0.15%) | 162.76 | 163.03 | 2.73K |
2024-03-20 | 162.12 | 162.11 | ↓$0.01 (-0.01%) | 162.05 | 162.17 | 1.47K |
2024-03-19 | 160.15 | 160.85 | ↑$0.70 (0.44%) | 160.15 | 160.93 | 588 |
2024-03-18 | 159.92 | 160.11 | ↑$0.19 (0.12%) | 159.92 | 160.11 | 2.06K |
2024-03-15 | 160.11 | 159.71 | ↓$0.40 (-0.25%) | 159.71 | 160.11 | 250 |
2024-03-14 | 160.80 | 160.97 | ↑$0.17 (0.11%) | 160.80 | 160.97 | 353 |
2024-03-13 | 161.53 | 161.47 | ↓$0.06 (-0.04%) | 161.41 | 161.55 | 2.16K |
2024-03-12 | 161.73 | 161.73 | ↑$0.00 (0.00%) | 161.73 | 161.73 | 408 |
2024-03-11 | 160.18 | 160.08 | ↓$0.11 (-0.07%) | 160.07 | 160.18 | 1.38K |
2024-03-08 | 162.35 | 160.93 | ↓$1.42 (-0.87%) | 160.93 | 162.35 | 836 |
2024-03-07 | 161.16 | 161.80 | ↑$0.64 (0.40%) | 161.16 | 162.04 | 3.49K |
2024-03-06 | 160.12 | 160.12 | ↑$0.00 (0.00%) | 160.12 | 160.12 | 690 |
2024-03-05 | 159.03 | 158.90 | ↓$0.13 (-0.08%) | 158.49 | 159.03 | 669 |
2024-03-04 | 160.53 | 160.53 | ↑$0.00 (0.00%) | 160.53 | 160.53 | 215 |
2024-03-01 | 160.86 | 160.94 | ↑$0.07 (0.05%) | 160.86 | 160.94 | 710 |
2024-02-29 | 159.42 | 159.42 | ↑$0.00 (0.00%) | 159.42 | 159.42 | 90 |
2024-02-28 | 158.45 | 158.45 | ↑$0.00 (0.00%) | 158.45 | 158.45 | 146 |
2024-02-27 | 158.60 | 159.09 | ↑$0.49 (0.31%) | 158.60 | 159.09 | 507 |
2024-02-26 | 159.19 | 159.01 | ↓$0.18 (-0.11%) | 158.76 | 159.31 | 2.11K |
2024-02-23 | 159.50 | 159.45 | ↓$0.05 (-0.03%) | 159.43 | 159.71 | 1.64K |
2024-02-22 | 158.68 | 159.30 | ↑$0.62 (0.39%) | 158.67 | 159.30 | 470 |
2024-02-21 | 155.66 | 156.46 | ↑$0.80 (0.52%) | 155.66 | 156.46 | 318 |
2024-02-20 | 157.27 | 156.36 | ↓$0.91 (-0.58%) | 155.93 | 159.64 | 2.35K |
2024-02-16 | 157.43 | 156.77 | ↓$0.67 (-0.42%) | 156.77 | 157.59 | 3.80K |
2024-02-15 | 156.52 | 157.27 | ↑$0.75 (0.48%) | 156.52 | 157.27 | 823 |
2024-02-14 | 155.54 | 156.02 | ↑$0.48 (0.31%) | 155.51 | 156.23 | 661 |
Create an account or log in to view more rows.
$ESGG all’s I know is buy and hold… no expectations
$ESGG If options never existed
what do you think this stock would be trading at?
$ESGG I warned you all fairly you morons.
$ESGG It's coming
load 'em up.
$ESGG I'm not afraid.
I'm long
And I'm strong..........
$ESGG hot damn <3
$ESGG low volume today isn’t necessarily a bad thing
$ESGG Ride this train. You won't regret.
$ESGG Not Selling
Hodling for thousands!
$ESGG I already know
tomorrow the bulls going to say "next week" just like every week.