Skip to main content
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
163.90
-0.73 (-0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026163.97163.97163.87163.90163.90-0.44%1,181
Apr 27, 2026164.40164.63164.40164.63164.63-0.04%358
Apr 24, 2026164.83164.83164.30164.70164.690.57%2,220
Apr 23, 2026164.43164.43163.35163.77163.77-0.32%1,634
Apr 22, 2026163.63164.29163.63164.29164.290.97%2,506
Apr 21, 2026162.89162.89162.72162.72162.72-0.50%309
Apr 20, 2026163.23163.88163.23163.54163.54-0.22%1,379
Apr 17, 2026163.88163.90163.88163.90163.901.21%445
Apr 16, 2026161.80161.95161.80161.95161.950.31%494
Apr 15, 2026160.52161.45160.51161.45161.450.65%1,180
Apr 14, 2026160.40160.40160.40160.40160.400.70%301
Apr 13, 2026157.23159.29157.23159.29159.290.83%816
Apr 10, 2026158.26158.26157.97157.97157.97-0.30%460
Apr 9, 2026158.44158.44158.44158.44158.440.72%186
Apr 8, 2026157.00157.30156.80157.30157.302.47%625
Apr 7, 2026153.14153.51153.14153.51153.51-0.04%2,889
Apr 6, 2026153.57153.57153.57153.57153.570.33%506
Apr 2, 2026150.76153.07150.76153.07153.070.18%1,137
Apr 1, 2026153.00153.00152.80152.80152.800.70%705
Mar 31, 2026151.23151.74151.23151.74151.742.39%947
Mar 30, 2026149.84149.84148.19148.19148.19-0.27%1,911
Mar 27, 2026150.09150.10148.59148.59148.59-1.46%2,672
Mar 26, 2026152.23152.23150.79150.79150.79-1.31%1,292
Mar 25, 2026153.28153.28152.79152.79152.790.60%410
Mar 24, 2026150.96152.05150.96151.88151.88-0.23%1,402
Mar 23, 2026152.08152.60152.08152.23152.231.10%5,675
Mar 20, 2026152.32152.32150.58150.58150.58-1.56%1,910
Mar 19, 2026152.76152.96152.27152.96152.68-0.28%2,449
Mar 18, 2026154.07154.07153.39153.39153.11-1.44%1,861
Mar 17, 2026155.95155.95155.64155.64155.350.14%1,346
Mar 16, 2026155.46155.56155.35155.43155.141.00%3,887
Mar 13, 2026154.16154.35153.88153.88153.60-0.55%391
Mar 12, 2026154.74154.74154.74154.74154.45-1.46%359
Mar 11, 2026156.65157.03156.65157.03156.75-0.12%369
Mar 10, 2026158.23158.31157.22157.22156.93-0.05%880
Mar 9, 2026157.25157.30157.25157.30157.020.64%469
Mar 6, 2026156.27156.75156.27156.30156.01-1.24%1,088
Mar 5, 2026157.32158.26157.32158.26157.97-0.68%753
Mar 4, 2026159.26159.56159.26159.35159.060.76%1,862
Mar 3, 2026157.10158.50155.85158.16157.86-0.94%1,560
Mar 2, 2026158.00159.65158.00159.65159.36-0.18%2,253
Feb 27, 2026159.94159.94159.94159.94159.64-0.46%366
Feb 26, 2026161.07161.07160.68160.68160.39-0.37%670
Feb 25, 2026161.23161.27161.23161.27160.980.78%5,512
Feb 24, 2026159.94160.02159.94160.02159.730.81%2,942
Feb 23, 2026160.03160.03158.74158.74158.45-1.12%555
Feb 20, 2026160.41160.54160.41160.54160.250.38%648
Feb 19, 2026159.76159.93159.76159.93159.64-0.46%709
Feb 18, 2026160.00160.96160.00160.67160.380.61%1,716
Feb 17, 2026159.44159.82159.44159.69159.400.02%1,386
Feb 13, 2026159.66159.66159.66159.66159.370.02%169
Feb 12, 2026160.13160.13159.63159.63159.34-1.58%686
Feb 11, 2026162.90162.90162.04162.20161.900.16%856
Feb 10, 2026162.65162.78161.95161.95161.65-0.38%797
Feb 9, 2026161.68162.57161.68162.57162.270.25%823
Feb 6, 2026161.83162.16161.83162.16161.862.14%598
Feb 5, 2026158.76158.76158.76158.76158.47-0.98%902
Feb 4, 2026160.73161.05159.70160.33160.04-0.36%5,081
Feb 3, 2026161.65161.65160.14160.91160.62-0.79%1,727
Feb 2, 2026160.36162.38160.36162.19161.890.72%2,507
Jan 30, 2026161.38161.38160.40161.03160.74-0.24%537
Jan 29, 2026161.09161.52161.09161.42161.120.13%2,233
Jan 28, 2026160.90161.21160.90161.21160.920.15%515
Jan 27, 2026160.60160.97160.60160.97160.670.39%501
Jan 26, 2026160.24160.50160.24160.35160.050.44%1,090
Jan 23, 2026159.75159.89159.55159.65159.36-0.13%1,764
Jan 22, 2026160.24160.28159.61159.86159.560.71%2,365
Jan 21, 2026158.49158.99157.75158.72158.431.02%1,683
Jan 20, 2026158.16158.43157.12157.12156.83-1.86%2,505
Jan 16, 2026159.96160.24159.96160.10159.810.23%793
Jan 15, 2026160.10160.10159.74159.74159.450.24%2,322
Jan 14, 2026159.33159.36158.66159.36159.07-0.54%870
Jan 13, 2026160.72160.72159.94160.23159.93-0.38%737
Jan 12, 2026160.79160.87160.79160.84160.540.07%769
Jan 9, 2026159.97160.72159.97160.72160.420.64%625
Jan 8, 2026159.70159.70159.70159.70159.410.09%174
Jan 7, 2026160.35160.48159.52159.55159.26-0.63%1,668
Jan 6, 2026160.51160.56160.51160.56160.270.80%672
Jan 5, 2026159.69159.78159.29159.29159.000.64%1,803
Jan 2, 2026158.67158.67158.14158.27157.980.01%539
Dec 31, 2025159.15159.15158.25158.25157.96-0.71%318
Dec 30, 2025159.52159.54159.38159.38159.08-0.05%1,134
Dec 29, 2025159.43159.71159.39159.45159.16-0.37%2,319
Dec 26, 2025159.91160.04159.91160.04159.75-0.03%1,157
Dec 24, 2025160.10160.11160.06160.09159.790.46%1,910
Dec 23, 2025158.43159.37158.43159.36159.070.29%7,071
Dec 22, 2025158.63158.90158.63158.90158.610.67%985
Dec 19, 2025158.08158.08157.84157.84157.550.17%720
Dec 18, 2025157.66157.87157.58157.58156.820.66%18,378
Dec 17, 2025157.71157.71156.54156.54155.79-0.80%692
Dec 16, 2025157.62157.81157.25157.81157.05-0.28%635
Dec 15, 2025158.25158.25158.25158.25157.490.20%644
Dec 12, 2025157.92157.93157.92157.93157.18-0.36%295
Dec 11, 2025157.26158.51157.26158.51157.750.43%1,428
Dec 10, 2025156.57157.82156.57157.82157.070.81%286
Dec 9, 2025156.80157.45156.55156.55155.80-0.16%354
Dec 8, 2025157.08157.08156.80156.80156.05-0.50%1,613
Dec 5, 2025157.47157.80157.47157.59156.840.18%656
Dec 4, 2025157.46157.46157.09157.31156.55-0.05%1,241
Dec 3, 2025157.11157.44157.11157.39156.640.38%815