FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
157.59
+0.28 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.47 | 157.47 | 157.47 | 157.80 | - | 0.31% | 179 |
| Dec 4, 2025 | 157.46 | 157.46 | 157.09 | 157.31 | 157.31 | -0.05% | 1,241 |
| Dec 3, 2025 | 157.11 | 157.44 | 157.11 | 157.39 | 157.39 | 0.38% | 815 |
| Dec 2, 2025 | 156.69 | 156.79 | 156.50 | 156.79 | 156.79 | 0.18% | 3,141 |
| Dec 1, 2025 | 156.64 | 156.70 | 156.51 | 156.51 | 156.51 | -0.32% | 522 |
| Nov 28, 2025 | 156.95 | 157.01 | 156.95 | 157.01 | 157.01 | 0.70% | 847 |
| Nov 26, 2025 | 155.39 | 156.34 | 155.39 | 155.92 | 155.92 | 0.58% | 733 |
| Nov 25, 2025 | 154.53 | 155.03 | 154.53 | 155.03 | 155.03 | 0.97% | 1,002 |
| Nov 24, 2025 | 152.26 | 153.65 | 152.26 | 153.54 | 153.54 | 1.03% | 1,559 |
| Nov 21, 2025 | 150.64 | 152.27 | 150.64 | 151.97 | 151.97 | 0.89% | 710 |
| Nov 20, 2025 | 153.78 | 154.54 | 150.64 | 150.64 | 150.64 | -1.28% | 2,426 |
| Nov 19, 2025 | 152.48 | 152.59 | 152.36 | 152.59 | 152.59 | -0.02% | 1,709 |
| Nov 18, 2025 | 153.15 | 153.15 | 152.62 | 152.62 | 152.62 | -0.65% | 1,151 |
| Nov 17, 2025 | 155.09 | 155.24 | 153.62 | 153.62 | 153.62 | -1.11% | 1,498 |
| Nov 14, 2025 | 154.49 | 155.84 | 153.93 | 155.34 | 155.34 | -0.05% | 3,147 |
| Nov 13, 2025 | 155.99 | 155.99 | 155.41 | 155.41 | 155.41 | -1.39% | 1,055 |
| Nov 12, 2025 | 157.58 | 157.86 | 157.58 | 157.60 | 157.60 | 0.16% | 1,208 |
| Nov 11, 2025 | 156.63 | 157.39 | 156.62 | 157.34 | 157.34 | 0.36% | 1,762 |
| Nov 10, 2025 | 155.70 | 156.78 | 155.70 | 156.78 | 156.78 | 1.26% | 1,271 |
| Nov 7, 2025 | 154.04 | 154.83 | 153.20 | 154.83 | 154.83 | 0.24% | 3,701 |
| Nov 6, 2025 | 155.90 | 155.90 | 154.44 | 154.45 | 154.45 | -1.04% | 10,188 |
| Nov 5, 2025 | 156.61 | 156.61 | 156.07 | 156.07 | 156.07 | 0.43% | 674 |
| Nov 4, 2025 | 156.14 | 156.21 | 155.33 | 155.40 | 155.40 | -0.88% | 3,367 |
| Nov 3, 2025 | 157.00 | 157.13 | 156.19 | 156.78 | 156.78 | 0.14% | 2,054 |
| Oct 31, 2025 | 156.61 | 156.61 | 156.53 | 156.55 | 156.55 | 0.46% | 1,477 |
| Oct 30, 2025 | 156.53 | 156.81 | 155.83 | 155.83 | 155.83 | -0.96% | 1,501 |
| Oct 29, 2025 | 157.90 | 157.90 | 157.05 | 157.35 | 157.35 | -0.48% | 549 |
| Oct 28, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0.16% | 240 |
| Oct 27, 2025 | 156.87 | 157.85 | 156.87 | 157.85 | 157.85 | 1.02% | 1,494 |
| Oct 24, 2025 | 156.40 | 156.40 | 156.26 | 156.26 | 156.26 | 0.64% | 785 |
| Oct 23, 2025 | 154.55 | 155.26 | 154.55 | 155.26 | 155.26 | 0.33% | 718 |
| Oct 22, 2025 | 154.50 | 154.75 | 154.13 | 154.75 | 154.75 | -0.51% | 695 |
| Oct 21, 2025 | 155.35 | 155.63 | 155.35 | 155.55 | 155.55 | 0.12% | 1,074 |
| Oct 20, 2025 | 153.86 | 155.37 | 153.86 | 155.37 | 155.37 | 1.12% | 1,623 |
| Oct 17, 2025 | 153.25 | 153.65 | 153.24 | 153.65 | 153.65 | 0.63% | 705 |
| Oct 16, 2025 | 152.77 | 152.77 | 152.69 | 152.69 | 152.69 | -0.87% | 1,303 |
| Oct 15, 2025 | 155.09 | 155.09 | 153.51 | 154.03 | 154.02 | 0.39% | 3,125 |
| Oct 14, 2025 | 152.26 | 153.90 | 152.26 | 153.43 | 153.43 | 0.08% | 579 |
| Oct 13, 2025 | 153.26 | 153.31 | 153.26 | 153.31 | 153.31 | 1.20% | 573 |
| Oct 10, 2025 | 153.24 | 153.24 | 151.45 | 151.49 | 151.49 | -2.39% | 1,744 |
| Oct 9, 2025 | 155.25 | 155.25 | 155.00 | 155.19 | 155.19 | -0.09% | 1,449 |
| Oct 8, 2025 | 154.94 | 155.34 | 154.94 | 155.34 | 155.34 | 0.49% | 556 |
| Oct 7, 2025 | 154.45 | 154.58 | 154.39 | 154.58 | 154.58 | -0.36% | 2,101 |
| Oct 6, 2025 | 155.20 | 155.20 | 155.01 | 155.13 | 155.13 | 0.48% | 383 |
| Oct 3, 2025 | 154.84 | 155.12 | 154.40 | 154.40 | 154.40 | 0.04% | 2,719 |
| Oct 2, 2025 | 154.55 | 154.58 | 153.99 | 154.33 | 154.33 | -0.15% | 6,466 |
| Oct 1, 2025 | 154.64 | 154.64 | 154.56 | 154.56 | 154.56 | 0.22% | 1,095 |
| Sep 30, 2025 | 153.35 | 154.22 | 153.35 | 154.22 | 154.22 | 0.31% | 490 |
| Sep 29, 2025 | 153.35 | 153.75 | 153.35 | 153.74 | 153.74 | 0.22% | 865 |
| Sep 26, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.65% | 379 |
| Sep 25, 2025 | 152.19 | 152.41 | 151.81 | 152.41 | 152.41 | -0.46% | 2,204 |
| Sep 24, 2025 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | -0.08% | 320 |
| Sep 23, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -0.59% | 490 |
| Sep 22, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 0.28% | 291 |
| Sep 19, 2025 | 153.30 | 153.74 | 153.30 | 153.74 | 153.74 | 0.04% | 574 |
| Sep 18, 2025 | 154.12 | 154.12 | 153.67 | 153.67 | 153.29 | 0.33% | 713 |
| Sep 17, 2025 | 153.30 | 153.46 | 153.16 | 153.16 | 152.78 | 0.12% | 568 |
| Sep 16, 2025 | 152.89 | 152.99 | 152.89 | 152.98 | 152.60 | 0.16% | 748 |
| Sep 15, 2025 | 152.81 | 152.83 | 152.62 | 152.73 | 152.36 | 0.23% | 1,273 |
| Sep 12, 2025 | 152.28 | 152.39 | 152.28 | 152.39 | 152.01 | 0.05% | 978 |
| Sep 11, 2025 | 150.98 | 152.31 | 150.98 | 152.31 | 151.93 | 1.13% | 1,860 |
| Sep 10, 2025 | 150.79 | 150.79 | 150.37 | 150.60 | 150.23 | -0.48% | 1,482 |
| Sep 9, 2025 | 150.87 | 151.32 | 150.87 | 151.32 | 150.94 | 0.36% | 1,484 |
| Sep 8, 2025 | 150.63 | 150.78 | 150.38 | 150.78 | 150.41 | 0.18% | 2,049 |
| Sep 5, 2025 | 151.70 | 151.70 | 150.18 | 150.51 | 150.14 | -0.63% | 1,305 |
| Sep 4, 2025 | 150.29 | 151.47 | 150.29 | 151.47 | 151.09 | 0.95% | 2,340 |
| Sep 3, 2025 | 149.71 | 150.05 | 149.44 | 150.05 | 149.67 | 0.15% | 3,162 |
| Sep 2, 2025 | 149.54 | 149.82 | 148.76 | 149.82 | 149.45 | -0.59% | 7,094 |
| Aug 29, 2025 | 151.25 | 151.25 | 150.56 | 150.71 | 150.33 | -0.49% | 1,289 |
| Aug 28, 2025 | 151.16 | 151.46 | 151.07 | 151.46 | 151.08 | 0.09% | 3,546 |
| Aug 27, 2025 | 151.03 | 151.32 | 151.03 | 151.32 | 150.94 | 0.26% | 1,623 |
| Aug 26, 2025 | 149.99 | 150.93 | 149.99 | 150.93 | 150.56 | 0.38% | 3,375 |
| Aug 25, 2025 | 150.74 | 150.74 | 150.36 | 150.36 | 149.99 | -0.44% | 10,049 |
| Aug 22, 2025 | 150.91 | 151.03 | 150.91 | 151.03 | 150.66 | 1.38% | 579 |
| Aug 21, 2025 | 148.97 | 149.08 | 148.80 | 148.97 | 148.60 | -0.50% | 2,133 |
| Aug 20, 2025 | 150.02 | 150.02 | 149.44 | 149.72 | 149.35 | -0.07% | 667 |
| Aug 19, 2025 | 150.16 | 150.16 | 149.80 | 149.83 | 149.46 | -0.22% | 565 |
| Aug 18, 2025 | 150.07 | 150.29 | 150.05 | 150.15 | 149.78 | -0.03% | 1,466 |
| Aug 15, 2025 | 150.18 | 150.38 | 150.18 | 150.19 | 149.82 | -0.24% | 1,391 |
| Aug 14, 2025 | 150.06 | 150.55 | 150.06 | 150.55 | 150.18 | 0.10% | 1,322 |
| Aug 13, 2025 | 150.12 | 150.41 | 149.95 | 150.41 | 150.03 | 0.55% | 2,029 |
| Aug 12, 2025 | 148.88 | 149.58 | 148.88 | 149.58 | 149.21 | 0.97% | 41,827 |
| Aug 11, 2025 | 148.82 | 148.82 | 148.14 | 148.14 | 147.78 | -0.18% | 2,404 |
| Aug 8, 2025 | 147.66 | 148.41 | 147.66 | 148.41 | 148.04 | 0.73% | 487 |
| Aug 7, 2025 | 148.19 | 148.22 | 147.02 | 147.33 | 146.97 | -0.39% | 5,719 |
| Aug 6, 2025 | 148.02 | 148.02 | 147.92 | 147.92 | 147.55 | 0.80% | 1,243 |
| Aug 5, 2025 | 146.89 | 147.01 | 146.74 | 146.74 | 146.38 | -0.49% | 578 |
| Aug 4, 2025 | 146.08 | 147.46 | 146.08 | 147.46 | 147.10 | 1.27% | 846 |
| Aug 1, 2025 | 147.12 | 147.12 | 145.35 | 145.62 | 145.26 | -1.52% | 2,249 |
| Jul 31, 2025 | 149.07 | 149.07 | 147.88 | 147.88 | 147.51 | -0.12% | 574 |
| Jul 30, 2025 | 148.86 | 148.86 | 148.05 | 148.05 | 147.68 | -0.42% | 259 |
| Jul 29, 2025 | 149.09 | 149.09 | 148.67 | 148.67 | 148.30 | -0.42% | 342 |
| Jul 28, 2025 | 149.64 | 149.64 | 149.18 | 149.30 | 148.93 | -0.08% | 1,941 |
| Jul 25, 2025 | 149.33 | 149.47 | 149.33 | 149.41 | 149.04 | 0.31% | 1,398 |
| Jul 24, 2025 | 148.90 | 149.22 | 148.90 | 148.95 | 148.58 | -0.05% | 1,048 |
| Jul 23, 2025 | 148.40 | 149.03 | 148.40 | 149.03 | 148.66 | 0.59% | 1,223 |
| Jul 22, 2025 | 147.30 | 148.16 | 147.30 | 148.16 | 147.79 | 0.36% | 1,062 |
| Jul 21, 2025 | 148.17 | 148.28 | 147.63 | 147.63 | 147.26 | 0.11% | 1,121 |
| Jul 18, 2025 | 147.45 | 147.47 | 147.44 | 147.47 | 147.10 | 0.04% | 620 |
| Jul 17, 2025 | 146.64 | 147.41 | 146.64 | 147.41 | 147.04 | 0.36% | 2,229 |