Skip to main content
FlexShares STOXX US ESG Select Index Fund (ESG)
BATS: ESG · Real-Time Price · USD
174.36
+0.50 (0.29%)
At close: Jun 26, 2026, 4:00 PM EDT
173.98
-0.38 (-0.22%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026173.98174.37173.98174.37174.360.29%339
Jun 25, 2026175.54175.54173.86173.86173.860.44%1,900
Jun 24, 2026173.09173.09173.09173.09173.09-0.30%167
Jun 23, 2026173.18173.61173.18173.61173.61-1.11%309
Jun 22, 2026175.73176.21175.55175.55175.550.15%1,056
Jun 18, 2026175.11175.43175.11175.28175.280.96%416
Jun 17, 2026175.97176.12173.91174.03173.62-0.90%3,641
Jun 16, 2026175.97175.97175.61175.61175.20-0.51%429
Jun 15, 2026176.51176.51176.51176.51176.091.35%267
Jun 12, 2026174.15174.15174.15174.15173.740.40%180
Jun 11, 2026171.47173.60171.47173.45173.051.73%948
Jun 10, 2026170.50170.50170.50170.50170.10-1.24%282
Jun 9, 2026172.65172.65172.65172.65172.24-0.39%129
Jun 8, 2026174.32174.32173.33173.33172.930.40%1,070
Jun 5, 2026175.37175.37172.37172.65172.24-2.36%1,464
Jun 4, 2026176.28177.08176.28176.82176.40-0.23%1,213
Jun 3, 2026177.95177.95177.23177.23176.82-0.45%1,436
Jun 2, 2026177.23178.03176.96178.03177.610.82%2,449
Jun 1, 2026175.86176.83175.86176.58176.160.47%6,864
May 29, 2026175.47175.75175.23175.75175.340.47%996
May 28, 2026174.99174.99174.81174.92174.510.45%598
May 27, 2026173.98174.14173.98174.14173.73-0.02%392
May 26, 2026173.83174.17173.83174.17173.760.84%636
May 22, 2026172.94172.94172.71172.71172.300.57%750
May 21, 2026171.43171.73171.35171.73171.330.32%1,071
May 20, 2026171.08171.19171.08171.19170.791.19%570
May 19, 2026168.72169.18168.72169.18168.78-0.48%672
May 18, 2026170.00170.00170.00170.00169.600.04%137
May 15, 2026170.70170.70169.92169.92169.52-1.20%1,784
May 14, 2026171.27171.99171.27171.99171.590.68%408
May 13, 2026170.84170.84170.84170.84170.440.32%118
May 12, 2026169.15170.28168.91170.28169.88-0.03%570
May 11, 2026170.41170.58170.24170.34169.940.46%3,016
May 8, 2026169.55169.55169.55169.55169.160.98%160
May 7, 2026167.81167.91167.81167.91167.51-0.67%1,006
May 6, 2026169.04169.04169.04169.04168.651.13%327
May 5, 2026167.34167.38167.15167.15166.761.18%561
May 4, 2026165.24165.25165.20165.20164.82-0.62%645
May 1, 2026166.75166.75166.24166.24165.850.39%794
Apr 30, 2026164.21165.59164.21165.59165.201.03%1,289
Apr 29, 2026163.62163.91163.45163.91163.530.01%1,389
Apr 28, 2026163.97163.97163.87163.90163.51-0.44%1,181
Apr 27, 2026164.40164.63164.40164.63164.24-0.04%358
Apr 24, 2026164.83164.83164.30164.70164.310.57%2,220
Apr 23, 2026164.43164.43163.35163.77163.38-0.32%1,634
Apr 22, 2026163.63164.29163.63164.29163.910.97%2,506
Apr 21, 2026162.89162.89162.72162.72162.34-0.50%309
Apr 20, 2026163.23163.88163.23163.54163.15-0.22%1,379
Apr 17, 2026163.88163.90163.88163.90163.521.21%445
Apr 16, 2026161.80161.95161.80161.95161.570.31%494
Apr 15, 2026160.52161.45160.51161.45161.070.65%1,180
Apr 14, 2026160.40160.40160.40160.40160.020.70%301
Apr 13, 2026157.23159.29157.23159.29158.910.83%816
Apr 10, 2026158.26158.26157.97157.97157.60-0.30%460
Apr 9, 2026158.44158.44158.44158.44158.070.72%186
Apr 8, 2026157.00157.30156.80157.30156.942.47%625
Apr 7, 2026153.14153.51153.14153.51153.15-0.04%2,889
Apr 6, 2026153.57153.57153.57153.57153.210.33%506
Apr 2, 2026150.76153.07150.76153.07152.710.18%1,137
Apr 1, 2026153.00153.00152.80152.80152.440.70%705
Mar 31, 2026151.23151.74151.23151.74151.382.39%947
Mar 30, 2026149.84149.84148.19148.19147.84-0.27%1,911
Mar 27, 2026150.09150.10148.59148.59148.25-1.46%2,672
Mar 26, 2026152.23152.23150.79150.79150.44-1.31%1,292
Mar 25, 2026153.28153.28152.79152.79152.430.60%410
Mar 24, 2026150.96152.05150.96151.88151.53-0.23%1,402
Mar 23, 2026152.08152.60152.08152.23151.871.10%5,675
Mar 20, 2026152.32152.32150.58150.58150.22-1.38%1,910
Mar 19, 2026152.76152.96152.27152.96152.32-0.28%2,449
Mar 18, 2026154.07154.07153.39153.39152.75-1.44%1,861
Mar 17, 2026155.95155.95155.64155.64154.990.13%1,346
Mar 16, 2026155.46155.56155.35155.43154.781.00%3,887
Mar 13, 2026154.16154.35153.88153.88153.24-0.55%391
Mar 12, 2026154.74154.74154.74154.74154.09-1.46%359
Mar 11, 2026156.65157.03156.65157.03156.38-0.12%369
Mar 10, 2026158.23158.31157.22157.22156.56-0.05%880
Mar 9, 2026157.25157.30157.25157.30156.650.64%469
Mar 6, 2026156.27156.75156.27156.30155.65-1.24%1,088
Mar 5, 2026157.32158.26157.32158.26157.60-0.68%753
Mar 4, 2026159.26159.56159.26159.35158.680.76%1,862
Mar 3, 2026157.10158.50155.85158.16157.49-0.94%1,560
Mar 2, 2026158.00159.65158.00159.65158.98-0.18%2,253
Feb 27, 2026159.94159.94159.94159.94159.27-0.46%366
Feb 26, 2026161.07161.07160.68160.68160.01-0.37%670
Feb 25, 2026161.23161.27161.23161.27160.600.78%5,512
Feb 24, 2026159.94160.02159.94160.02159.350.81%2,942
Feb 23, 2026160.03160.03158.74158.74158.07-1.12%555
Feb 20, 2026160.41160.54160.41160.54159.870.38%648
Feb 19, 2026159.76159.93159.76159.93159.26-0.46%709
Feb 18, 2026160.00160.96160.00160.67160.000.61%1,716
Feb 17, 2026159.44159.82159.44159.69159.020.02%1,386
Feb 13, 2026159.66159.66159.66159.66159.000.02%169
Feb 12, 2026160.13160.13159.63159.63158.96-1.58%686
Feb 11, 2026162.90162.90162.04162.20161.520.16%856
Feb 10, 2026162.65162.78161.95161.95161.27-0.38%797
Feb 9, 2026161.68162.57161.68162.57161.890.25%823
Feb 6, 2026161.83162.16161.83162.16161.482.14%598
Feb 5, 2026158.76158.76158.76158.76158.10-0.98%902
Feb 4, 2026160.73161.05159.70160.33159.66-0.36%5,081
Feb 3, 2026161.65161.65160.14160.91160.24-0.79%1,727