FlexShares STOXX US ESG Select Index Fund (ESG) Historical Stock Data
137.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESG is down -0.02% a day on average. There have been 21 days where FlexShares STOXX US ESG Select Index Fund closed green and 9 days where ESG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 138.73 | 137.78 | ↓$0.95 (-0.68%) | 137.66 | 138.73 | 2.17K |
| 2024-12-30 | 137.52 | 138.38 | ↑$0.86 (0.62%) | 137.52 | 138.81 | 9.16K |
| 2024-12-27 | 140.60 | 139.90 | ↓$0.70 (-0.50%) | 139.69 | 140.60 | 723 |
| 2024-12-26 | 141.00 | 141.41 | ↑$0.41 (0.29%) | 141.00 | 141.41 | 529 |
| 2024-12-24 | 141.22 | 141.22 | ↑$0.00 (0.00%) | 141.22 | 141.22 | 279 |
| 2024-12-23 | 138.67 | 139.65 | ↑$0.98 (0.70%) | 138.52 | 139.65 | 4.14K |
| 2024-12-20 | 137.63 | 138.78 | ↑$1.15 (0.84%) | 137.63 | 139.67 | 6.15K |
| 2024-12-19 | 140.05 | 138.64 | ↓$1.41 (-1.00%) | 138.64 | 140.05 | 25.27K |
| 2024-12-18 | 143.24 | 139.21 | ↓$4.03 (-2.81%) | 139.21 | 143.24 | 2.07K |
| 2024-12-17 | 142.99 | 143.30 | ↑$0.31 (0.22%) | 142.88 | 143.30 | 1.56K |
| 2024-12-16 | 143.39 | 143.53 | ↑$0.14 (0.10%) | 143.39 | 143.85 | 6.60K |
| 2024-12-13 | 143.12 | 142.94 | ↓$0.18 (-0.13%) | 142.79 | 143.12 | 793 |
| 2024-12-12 | 143.01 | 142.64 | ↓$0.37 (-0.26%) | 142.63 | 143.01 | 7.96K |
| 2024-12-11 | 142.61 | 143.25 | ↑$0.64 (0.45%) | 142.61 | 143.38 | 1.44K |
| 2024-12-10 | 142.41 | 142.41 | ↑$0.00 (0.00%) | 142.41 | 142.41 | 1K |
| 2024-12-09 | 143.79 | 142.83 | ↓$0.96 (-0.67%) | 142.83 | 143.79 | 23.53K |
| 2024-12-06 | 143.68 | 143.68 | ↑$0.00 (0.00%) | 143.68 | 143.68 | 608 |
| 2024-12-05 | 142.97 | 142.91 | ↓$0.06 (-0.05%) | 142.91 | 143.16 | 2.25K |
| 2024-12-04 | 142.74 | 142.98 | ↑$0.23 (0.16%) | 142.74 | 142.98 | 470 |
| 2024-12-03 | 142.44 | 142.47 | ↑$0.03 (0.02%) | 142.38 | 142.47 | 1.24K |
| 2024-12-02 | 142.33 | 142.56 | ↑$0.23 (0.16%) | 142.33 | 142.60 | 4.33K |
| 2024-11-29 | 142.07 | 142.07 | ↑$0.00 (0.00%) | 142.07 | 142.07 | 182 |
| 2024-11-27 | 141.61 | 141.32 | ↓$0.29 (-0.20%) | 141.32 | 141.61 | 454 |
| 2024-11-26 | 141.55 | 141.89 | ↑$0.34 (0.24%) | 141.19 | 141.89 | 649 |
| 2024-11-25 | 141.00 | 141.16 | ↑$0.16 (0.12%) | 141.00 | 141.44 | 4.68K |
| 2024-11-22 | 139.39 | 140.22 | ↑$0.83 (0.59%) | 139.39 | 140.22 | 3.98K |
| 2024-11-21 | 138.43 | 139.25 | ↑$0.82 (0.59%) | 138.04 | 139.35 | 1.57K |
| 2024-11-20 | 137.77 | 138.09 | ↑$0.32 (0.23%) | 137.25 | 138.09 | 2.10K |
| 2024-11-19 | 137.97 | 138.03 | ↑$0.06 (0.05%) | 137.97 | 138.03 | 1.15K |
| 2024-11-18 | 137.77 | 138.02 | ↑$0.25 (0.18%) | 137.77 | 138.24 | 2.82K |
Create an account or log in to view more rows.
$ESG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ESG not good
$ESG Wish I shorted
$ESG take what we can get
$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!