Skip to main content
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
158.26
-1.09 (-0.68%)
Mar 5, 2026, 4:00 PM EST - Market closed

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026157.32158.26157.32158.26158.26-0.68%753
Mar 4, 2026159.26159.56159.26159.35159.350.76%1,862
Mar 3, 2026157.10158.50155.85158.16158.15-0.94%1,560
Mar 2, 2026158.00159.65158.00159.65159.65-0.18%2,253
Feb 27, 2026159.94159.94159.94159.94159.93-0.46%366
Feb 26, 2026161.07161.07160.68160.68160.68-0.37%670
Feb 25, 2026161.23161.27161.23161.27161.270.78%5,512
Feb 24, 2026159.94160.02159.94160.02160.020.81%2,942
Feb 23, 2026160.03160.03158.74158.74158.74-1.12%555
Feb 20, 2026160.41160.54160.41160.54160.540.38%648
Feb 19, 2026159.76159.93159.76159.93159.93-0.46%709
Feb 18, 2026160.00160.96160.00160.67160.670.61%1,716
Feb 17, 2026159.44159.82159.44159.69159.690.02%1,386
Feb 13, 2026159.66159.66159.66159.66159.660.02%169
Feb 12, 2026160.13160.13159.63159.63159.63-1.58%686
Feb 11, 2026162.90162.90162.04162.20162.200.16%856
Feb 10, 2026162.65162.78161.95161.95161.95-0.38%797
Feb 9, 2026161.68162.57161.68162.57162.570.25%823
Feb 6, 2026161.83162.16161.83162.16162.162.14%598
Feb 5, 2026158.76158.76158.76158.76158.76-0.98%902
Feb 4, 2026160.73161.05159.70160.33160.33-0.36%5,081
Feb 3, 2026161.65161.65160.14160.91160.91-0.79%1,727
Feb 2, 2026160.36162.38160.36162.19162.190.72%2,507
Jan 30, 2026161.38161.38160.40161.03161.03-0.24%537
Jan 29, 2026161.09161.52161.09161.42161.420.13%2,233
Jan 28, 2026160.90161.21160.90161.21161.210.15%515
Jan 27, 2026160.60160.97160.60160.97160.970.39%501
Jan 26, 2026160.24160.50160.24160.35160.350.44%1,090
Jan 23, 2026159.75159.89159.55159.65159.65-0.13%1,764
Jan 22, 2026160.24160.28159.61159.86159.860.71%2,365
Jan 21, 2026158.49158.99157.75158.72158.721.02%1,683
Jan 20, 2026158.16158.43157.12157.12157.12-1.86%2,505
Jan 16, 2026159.96160.24159.96160.10160.100.23%793
Jan 15, 2026160.10160.10159.74159.74159.740.24%2,322
Jan 14, 2026159.33159.36158.66159.36159.36-0.54%870
Jan 13, 2026160.72160.72159.94160.23160.23-0.38%737
Jan 12, 2026160.79160.87160.79160.84160.830.07%769
Jan 9, 2026159.97160.72159.97160.72160.720.64%625
Jan 8, 2026159.70159.70159.70159.70159.700.09%174
Jan 7, 2026160.35160.48159.52159.55159.55-0.63%1,668
Jan 6, 2026160.51160.56160.51160.56160.560.80%672
Jan 5, 2026159.69159.78159.29159.29159.290.64%1,803
Jan 2, 2026158.67158.67158.14158.27158.270.01%539
Dec 31, 2025159.15159.15158.25158.25158.25-0.71%318
Dec 30, 2025159.52159.54159.38159.38159.38-0.05%1,134
Dec 29, 2025159.43159.71159.39159.45159.45-0.37%2,319
Dec 26, 2025159.91160.04159.91160.04160.04-0.03%1,157
Dec 24, 2025160.10160.11160.06160.09160.090.46%1,910
Dec 23, 2025158.43159.37158.43159.36159.360.29%7,071
Dec 22, 2025158.63158.90158.63158.90158.900.67%985
Dec 19, 2025158.08158.08157.84157.84157.840.17%720
Dec 18, 2025157.66157.87157.58157.58157.110.66%18,378
Dec 17, 2025157.71157.71156.54156.54156.08-0.80%692
Dec 16, 2025157.62157.81157.25157.81157.34-0.28%635
Dec 15, 2025158.25158.25158.25158.25157.780.20%644
Dec 12, 2025157.92157.93157.92157.93157.47-0.36%295
Dec 11, 2025157.26158.51157.26158.51158.040.43%1,428
Dec 10, 2025156.57157.82156.57157.82157.360.81%286
Dec 9, 2025156.80157.45156.55156.55156.09-0.16%354
Dec 8, 2025157.08157.08156.80156.80156.34-0.50%1,613
Dec 5, 2025157.47157.80157.47157.59157.130.18%656
Dec 4, 2025157.46157.46157.09157.31156.84-0.05%1,241
Dec 3, 2025157.11157.44157.11157.39156.920.38%815
Dec 2, 2025156.69156.79156.50156.79156.330.18%3,141
Dec 1, 2025156.64156.70156.51156.51156.05-0.32%522
Nov 28, 2025156.95157.01156.95157.01156.540.70%847
Nov 26, 2025155.39156.34155.39155.92155.460.58%733
Nov 25, 2025154.53155.03154.53155.03154.570.97%1,002
Nov 24, 2025152.26153.65152.26153.54153.091.03%1,559
Nov 21, 2025150.64152.27150.64151.97151.520.89%710
Nov 20, 2025153.78154.54150.64150.64150.19-1.28%2,426
Nov 19, 2025152.48152.59152.36152.59152.14-0.02%1,709
Nov 18, 2025153.15153.15152.62152.62152.17-0.65%1,151
Nov 17, 2025155.09155.24153.62153.62153.17-1.11%1,498
Nov 14, 2025154.49155.84153.93155.34154.88-0.05%3,147
Nov 13, 2025155.99155.99155.41155.41154.95-1.39%1,055
Nov 12, 2025157.58157.86157.58157.60157.130.16%1,208
Nov 11, 2025156.63157.39156.62157.34156.880.36%1,762
Nov 10, 2025155.70156.78155.70156.78156.311.26%1,271
Nov 7, 2025154.04154.83153.20154.83154.370.24%3,701
Nov 6, 2025155.90155.90154.44154.45153.99-1.04%10,188
Nov 5, 2025156.61156.61156.07156.07155.610.43%674
Nov 4, 2025156.14156.21155.33155.40154.94-0.88%3,367
Nov 3, 2025157.00157.13156.19156.78156.320.14%2,054
Oct 31, 2025156.61156.61156.53156.55156.090.46%1,477
Oct 30, 2025156.53156.81155.83155.83155.37-0.96%1,501
Oct 29, 2025157.90157.90157.05157.35156.88-0.48%549
Oct 28, 2025158.10158.10158.10158.10157.630.16%240
Oct 27, 2025156.87157.85156.87157.85157.381.02%1,494
Oct 24, 2025156.40156.40156.26156.26155.790.64%785
Oct 23, 2025154.55155.26154.55155.26154.800.33%718
Oct 22, 2025154.50154.75154.13154.75154.29-0.51%695
Oct 21, 2025155.35155.63155.35155.55155.090.12%1,074
Oct 20, 2025153.86155.37153.86155.37154.911.12%1,623
Oct 17, 2025153.25153.65153.24153.65153.190.63%705
Oct 16, 2025152.77152.77152.69152.69152.24-0.87%1,303
Oct 15, 2025155.09155.09153.51154.03153.570.39%3,125
Oct 14, 2025152.26153.90152.26153.43152.980.08%579
Oct 13, 2025153.26153.31153.26153.31152.851.20%573
Oct 10, 2025153.24153.24151.45151.49151.04-2.39%1,744