Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD

FlexShares STOXX Global ESG Select Index Fund (ESGG)

171.03
+1.20
+(0.70%)
At close: April 2 at 2:47:10 PM EDT
171.03
+1.20
+(0.70%)
After hours: April 2 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025168.24171.03168.24171.03171.03900
Apr 1, 2025168.55169.93168.55169.83169.833,400
Mar 31, 2025168.46169.77168.46169.77169.77900
Mar 28, 2025169.75169.99169.18169.18169.187,500
Mar 27, 2025172.52172.52172.33172.33172.33600
Mar 26, 2025173.41173.41172.56172.56172.56200
Mar 25, 2025174.43174.43174.07174.37174.372,400
Mar 24, 2025173.49174.03173.43174.03174.03600
Mar 21, 2025 0.34 Dividend
Mar 21, 2025170.56171.86170.56171.86171.861,100
Mar 20, 2025172.98172.98172.08172.08171.742,600
Mar 19, 2025173.15173.15173.15173.15172.81200
Mar 18, 2025171.57172.19171.57171.93171.591,500
Mar 17, 2025172.90172.90172.90172.90172.56600
Mar 14, 2025170.85171.40170.85171.40171.07400
Mar 13, 2025168.34168.34167.81167.81167.48900
Mar 12, 2025170.07170.53170.07170.08169.752,600
Mar 11, 2025170.27170.29170.07170.07169.73700
Mar 10, 2025170.64171.04169.85171.04170.711,800
Mar 7, 2025174.15175.52174.15175.52175.18400
Mar 6, 2025175.87175.87174.08174.45174.101,700
Mar 5, 2025175.07177.11175.07177.07176.722,600
Mar 4, 2025172.79175.59172.79174.29173.95900
Mar 3, 2025178.33178.33175.62175.62175.271,500
Feb 28, 2025174.89176.95174.67176.95176.602,300
Feb 27, 2025176.95176.95175.52175.52175.17600
Feb 26, 2025178.75178.75177.59177.59177.24500
Feb 25, 2025177.87177.87176.28177.12176.777,900
Feb 24, 2025177.81177.81177.12177.12176.786,900
Feb 21, 2025177.68177.68177.68177.68177.34300
Feb 20, 2025179.36179.61179.36179.61179.26900
Feb 19, 2025179.52180.22179.52180.22179.87300
Feb 18, 2025180.29180.62180.20180.62180.271,200
Feb 14, 2025180.65180.65180.32180.32179.96900
Feb 13, 2025179.53180.37179.43180.37180.021,700
Feb 12, 2025177.56178.63177.56178.63178.28700
Feb 11, 2025177.66178.57177.65178.45178.102,300
Feb 10, 2025177.49177.66177.43177.66177.31500
Feb 7, 2025178.56178.68176.66176.66176.312,400
Feb 6, 2025178.26178.34178.01178.34177.991,200
Feb 5, 2025176.51177.54176.51177.54177.202,100
Feb 4, 2025174.99176.30174.99176.30175.955,500
Feb 3, 2025173.35175.36173.35174.96174.621,300
Jan 31, 2025176.11176.11176.11176.11175.77200
Jan 30, 2025177.02177.02177.02177.02176.68100
Jan 29, 2025175.66175.96175.66175.95175.60800
Jan 28, 2025175.01176.03175.01175.95175.618,300
Jan 27, 2025172.91175.41172.91175.41175.07500
Jan 24, 2025175.13175.23175.13175.23174.88300
Jan 23, 2025173.66174.71173.66174.71174.377,100
Jan 22, 2025173.75173.93173.72173.72173.381,100
Jan 21, 2025172.65173.33172.65173.33172.9913,200
Jan 17, 2025171.26171.31171.26171.31170.981,600
Jan 16, 2025170.24170.24170.21170.24169.91900
Jan 15, 2025169.50170.01169.28170.01169.682,000
Jan 14, 2025166.80167.46166.80167.28166.951,000
Jan 13, 2025167.00167.42167.00167.42167.092,600
Jan 10, 2025169.61169.61167.20167.46167.145,000
Jan 8, 2025168.61169.61168.61169.61169.28500
Jan 7, 2025171.14171.14169.82169.82169.492,500
Jan 6, 2025171.26171.26170.23170.23169.892,400
Jan 3, 2025168.72168.98168.43168.98168.652,700
Jan 2, 2025168.55168.70167.30167.88167.551,500
Dec 31, 2024168.97168.97168.02168.04167.719,900
Dec 30, 2024168.33169.17168.33168.85168.5213,900
Dec 27, 2024170.56170.61169.51170.25169.9213,100
Dec 26, 2024171.42171.46171.42171.46171.12600
Dec 24, 2024170.16170.44170.16170.44170.11700
Dec 23, 2024168.82169.76168.82169.76169.43600
Dec 20, 2024 1.05 Dividend
Dec 20, 2024167.45169.69167.45168.50168.176,800
Dec 19, 2024169.54169.86169.01169.01167.62800
Dec 18, 2024174.15174.15169.82169.82168.436,800
Dec 17, 2024174.64174.64173.25174.02172.606,000
Dec 16, 2024174.71175.15174.71174.89173.461,000
Dec 13, 2024173.93174.41173.93174.41172.991,300
Dec 12, 2024174.49174.49174.17174.17172.752,900
Dec 11, 2024174.82175.20174.82175.20173.77800
Dec 10, 2024174.70174.70174.20174.20172.781,200
Dec 9, 2024176.09176.21175.15175.15173.71156,100
Dec 6, 2024175.74175.84175.71175.84174.402,500
Dec 5, 2024175.13175.13175.13175.13173.70200
Dec 4, 2024175.07175.07175.05175.05173.62600
Dec 3, 2024174.44174.44174.33174.33172.91400
Dec 2, 2024173.17173.80173.03173.80172.372,700
Nov 29, 2024172.93173.15172.93173.15171.74300
Nov 27, 2024172.04172.04171.68171.90170.502,300
Nov 26, 2024171.72172.16171.48172.16170.751,800
Nov 25, 2024171.36171.65171.02171.65170.252,300
Nov 22, 2024170.16170.61170.16170.57169.173,100
Nov 21, 2024169.29169.93169.29169.93168.54300
Nov 20, 2024168.16168.99168.13168.99167.61700
Nov 19, 2024166.73169.17166.73168.98167.591,200
Nov 18, 2024168.96168.97168.96168.97167.59500
Nov 15, 2024168.34168.41168.34168.41167.03700
Nov 14, 2024171.80171.80170.49170.49169.0913,700
Nov 13, 2024170.95170.95170.95170.95169.55200
Nov 12, 2024172.02172.02170.90170.90169.51400
Nov 11, 2024173.24173.24171.91172.07170.671,300
Nov 8, 2024172.27172.35172.13172.35170.942,300
Nov 7, 2024172.00172.75172.00172.69171.271,200
Nov 6, 2024170.49170.98170.49170.98169.58500
Nov 5, 2024168.69169.27168.69169.27167.89500
Nov 4, 2024167.90168.29167.00167.38166.015,200
Nov 1, 2024168.76168.76168.02168.02166.644,700
Oct 31, 2024167.22167.43167.10167.10165.731,000
Oct 30, 2024170.59170.59169.99169.99168.60200
Oct 29, 2024171.00171.18171.00171.18169.78600
Oct 28, 2024171.22171.22170.96170.96169.56400
Oct 25, 2024171.52171.52170.07170.09168.70600
Oct 24, 2024169.95170.43169.95170.43169.04300
Oct 23, 2024170.80170.80169.79170.23168.84800
Oct 22, 2024171.66171.91171.66171.91170.50200
Oct 21, 2024171.46171.95171.46171.77170.362,000
Oct 18, 2024173.07173.07172.78173.07171.65700
Oct 17, 2024172.53172.58172.37172.58171.172,100
Oct 16, 2024172.08172.51172.08172.51171.104,200
Oct 15, 2024172.15172.15172.15172.15170.74400
Oct 14, 2024173.96174.10173.96174.10172.67300
Oct 11, 2024172.66173.28172.66173.28171.86900
Oct 10, 2024171.79171.96171.79171.96170.55200
Oct 9, 2024171.88172.50171.88172.50171.09800
Oct 8, 2024171.27171.27171.27171.27169.87100
Oct 7, 2024170.86170.86170.29170.29168.90300
Oct 4, 2024171.46171.82171.29171.82170.422,900
Oct 3, 2024170.05170.23170.02170.23168.84500
Oct 2, 2024171.15171.17171.09171.17169.771,800
Oct 1, 2024170.36171.15170.31171.11169.7155,500
Sep 30, 2024173.03173.03171.99172.52171.113,200
Sep 27, 2024172.47172.52172.47172.52171.11300
Sep 26, 2024172.27173.27172.27172.84171.424,100
Sep 25, 2024171.80172.27170.79170.79169.399,400
Sep 24, 2024171.84172.23171.60172.08170.6743,000
Sep 23, 2024171.93171.93171.93171.93170.52200
Sep 20, 2024 0.52 Dividend
Sep 20, 2024170.92171.23170.92171.23169.831,200
Sep 19, 2024171.88172.36171.88172.12170.193,000
Sep 18, 2024169.47170.36169.47169.66167.7611,700
Sep 17, 2024169.63169.83169.61169.83167.933,300
Sep 16, 2024169.49170.09169.49170.09168.1911,700
Sep 13, 2024169.38169.38168.91169.05167.1615,200
Sep 12, 2024167.59168.64167.52168.48166.6012,500
Sep 11, 2024166.64167.46166.59167.46165.591,100
Sep 10, 2024165.66166.26165.66166.26164.401,600
Sep 9, 2024166.50166.50165.67165.95164.09900
Sep 6, 2024164.51164.51164.40164.51162.671,900
Sep 5, 2024167.75167.75167.19167.19165.321,100
Sep 4, 2024167.90167.90166.59166.60164.7411,800
Sep 3, 2024168.73168.73167.87168.08166.20400
Aug 30, 2024169.50170.88169.50170.88168.97600
Aug 29, 2024170.09170.47169.43169.43167.53900
Aug 28, 2024168.51168.82168.51168.82166.93300
Aug 27, 2024169.07169.73169.07169.48167.592,900
Aug 26, 2024169.29169.29169.17169.17167.27600
Aug 23, 2024169.43169.72169.43169.72167.82700
Aug 22, 2024169.73169.73167.80167.80165.92700
Aug 21, 2024168.61169.01168.61169.01167.125,900
Aug 20, 2024167.34168.22167.34168.03166.1510,300
Aug 19, 2024167.45168.16167.45168.16166.281,300
Aug 16, 2024165.51166.84165.51166.84164.971,000
Aug 15, 2024166.42166.71166.36166.50164.631,300
Aug 14, 2024163.44164.09163.42164.09162.251,500
Aug 13, 2024162.02163.04161.67163.04161.223,900
Aug 12, 2024160.68161.15160.56160.72158.922,100
Aug 9, 2024160.00161.07159.90161.07159.272,700
Aug 8, 2024158.93160.26158.90159.91158.123,600
Aug 7, 2024159.67159.67156.68156.68154.933,100
Aug 6, 2024156.96158.21156.77156.99155.236,300
Aug 5, 2024153.46156.07153.46155.97154.231,100
Aug 2, 2024163.49163.49160.25160.25158.46500
Aug 1, 2024164.87165.38162.98163.49161.6636,300
Jul 31, 2024165.91165.91165.68165.83163.973,800
Jul 30, 2024164.94164.94163.81164.31162.482,200
Jul 29, 2024164.98164.98164.43164.43162.593,100
Jul 26, 2024164.56165.04164.51164.53162.693,400
Jul 25, 2024163.02164.70163.02163.11161.284,300
Jul 24, 2024163.89163.89163.73163.73161.90400
Jul 23, 2024166.92166.92166.52166.52164.662,900
Jul 22, 2024166.32167.13166.12166.77164.902,400
Jul 19, 2024165.49165.67165.49165.67163.82200
Jul 18, 2024168.55168.55166.71166.77164.901,800
Jul 17, 2024168.34168.44168.18168.44166.561,500
Jul 16, 2024169.49170.26169.49170.26168.351,100
Jul 15, 2024169.42169.42169.42169.42167.53200
Jul 12, 2024169.19170.07169.12169.30167.4012,000
Jul 11, 2024168.31168.45168.01168.45166.573,500
Jul 10, 2024168.21169.04168.17169.04167.152,700
Jul 9, 2024165.80167.51165.80167.13165.261,000
Jul 8, 2024167.93168.14167.31167.31165.442,900
Jul 5, 2024167.27168.02167.27168.02166.14500
Jul 3, 2024166.17166.41166.12166.41164.542,900
Jul 2, 2024164.82165.87164.81165.87164.014,600
Jul 1, 2024164.34165.04164.34165.04163.19700
Jun 28, 2024164.42164.53164.27164.47162.631,600
Jun 27, 2024164.49164.90164.38164.39162.556,700
Jun 26, 2024164.75164.75164.46164.69162.85600
Jun 25, 2024164.16164.68164.16164.68162.84500
Jun 24, 2024165.13165.13164.44164.56162.722,100
Jun 21, 2024 1.25 Dividend
Jun 21, 2024164.50164.50163.79164.00162.1611,300
Jun 20, 2024166.14166.14165.52165.77162.682,600
Jun 18, 2024165.40165.53165.35165.53162.451,400
Jun 17, 2024164.09165.42164.09165.42162.342,700
Jun 14, 2024162.67164.11162.67163.88160.831,600
Jun 13, 2024164.77165.06164.61165.06161.991,500
Jun 12, 2024163.90166.37163.90165.26162.189,800
Jun 11, 2024163.49164.12163.21164.12161.061,100
Jun 10, 2024163.89164.41163.89164.22161.16900
Jun 7, 2024164.35164.35163.92163.92160.871,100
Jun 6, 2024164.23164.24164.23164.24161.19600
Jun 5, 2024162.23164.14162.23164.14161.081,400
Jun 4, 2024162.50162.50161.46162.12159.103,200
Jun 3, 2024162.94162.94161.16162.08159.064,900
May 31, 2024161.42162.46160.11162.46159.4416,200
May 30, 2024161.27161.27160.68160.91157.9273,000
May 29, 2024161.70161.70161.04161.04158.041,600
May 28, 2024163.18163.39162.84162.84159.811,600
May 24, 2024163.23163.29163.08163.08160.041,500
May 23, 2024162.88162.88161.85161.94158.933,800
May 22, 2024164.01164.01163.35163.35160.31800
May 21, 2024163.92164.45163.92164.45161.39400
May 20, 2024164.87164.87164.31164.31161.25700
May 17, 2024164.46164.46164.46164.46161.40100
May 16, 2024164.78164.78164.16164.33161.272,000
May 15, 2024164.57164.57164.57164.57161.51400
May 14, 2024161.82162.73161.82162.73159.70400
May 13, 2024161.91161.95161.67161.67158.661,400
May 10, 2024161.82161.82161.82161.82158.81200
May 9, 2024161.13161.67161.12161.64158.631,100
May 8, 2024160.71160.95160.71160.95157.95400
May 7, 2024160.93161.01160.58160.83157.841,600
May 6, 2024159.91160.44159.91160.44157.461,300
May 3, 2024159.04159.04159.04159.04156.08100
May 2, 2024156.21157.04156.21157.04154.11800
May 1, 2024155.66155.66155.66155.66152.77100
Apr 30, 2024156.74156.86156.03156.03153.13300
Apr 29, 2024158.37158.37158.06158.06155.12200
Apr 26, 2024158.08158.08157.86157.86154.92200
Apr 25, 2024155.30156.73155.30156.73153.81700
Apr 24, 2024157.86157.86157.86157.86154.93100
Apr 23, 2024157.40157.86157.40157.86154.92500
Apr 22, 2024155.74156.81155.39156.08153.181,200
Apr 19, 2024154.63154.63154.63154.63151.75100
Apr 18, 2024155.48155.48155.48155.48152.59100
Apr 17, 2024156.28156.29155.96156.05153.151,000
Apr 16, 2024156.73157.19156.73156.83153.911,800
Apr 15, 2024158.97158.97157.26157.49154.56900
Apr 12, 2024160.02160.07158.57158.65155.702,600
Apr 11, 2024160.00161.45159.96161.45158.451,700
Apr 10, 2024160.85160.85160.01160.50157.523,000
Apr 9, 2024161.39161.90161.39161.90158.88600
Apr 8, 2024162.10162.45161.88161.88158.87700
Apr 5, 2024161.45161.92161.45161.92158.91400
Apr 4, 2024162.85163.53160.50160.50157.511,100
Apr 3, 2024161.97161.97161.93161.93158.92500

Related Tickers