Skip to main content
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
204.45
-2.60 (-1.26%)
Mar 6, 2026, 10:45 AM EST - Market open

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026206.78207.06206.78207.06207.05-1.12%788
Mar 4, 2026208.89209.39208.89209.39209.390.99%448
Mar 3, 2026206.80207.35206.58207.35207.35-1.58%525
Mar 2, 2026208.52210.96208.52210.67210.67-0.67%614
Feb 27, 2026211.71212.09210.86212.09212.09-0.50%2,095
Feb 26, 2026213.16213.16213.16213.16213.16-0.45%109
Feb 25, 2026214.02214.13213.82214.13214.131.00%608
Feb 24, 2026212.00212.00212.00212.00212.000.64%398
Feb 23, 2026212.48212.48210.65210.65210.65-0.86%481
Feb 20, 2026212.40212.49212.40212.49212.490.41%346
Feb 19, 2026211.57211.61211.57211.61211.61-0.44%218
Feb 18, 2026212.55212.55212.55212.55212.550.47%191
Feb 17, 2026211.56211.56211.56211.56211.560.11%514
Feb 13, 2026211.84211.84211.33211.33211.33-0.08%271
Feb 12, 2026211.50211.50211.50211.50211.50-1.30%282
Feb 11, 2026215.08215.09214.28214.28214.280.32%782
Feb 10, 2026213.59213.59213.59213.59213.59-0.38%101
Feb 9, 2026212.40214.70212.40214.41214.410.71%526
Feb 6, 2026213.01213.01212.90212.90212.902.54%515
Feb 5, 2026209.14209.14207.63207.63207.63-1.25%282
Feb 4, 2026210.31210.31210.17210.25210.25-0.08%634
Feb 3, 2026210.41210.41210.41210.41210.41-0.69%158
Feb 2, 2026212.03212.28211.88211.88211.880.62%3,334
Jan 30, 2026210.35210.58210.35210.58210.58-0.68%322
Jan 29, 2026212.01212.01212.01212.01212.010.37%311
Jan 28, 2026210.47211.22210.46211.22211.22-0.10%1,094
Jan 27, 2026211.07211.44211.07211.44211.440.87%500
Jan 26, 2026208.81209.83208.81209.61209.610.57%305
Jan 23, 2026208.42208.42208.42208.42208.420.03%51
Jan 22, 2026208.36208.36208.36208.36208.360.69%290
Jan 21, 2026206.94206.94206.94206.94206.941.18%82
Jan 20, 2026206.02206.03204.52204.52204.52-1.72%1,337
Jan 16, 2026208.10208.10208.10208.10208.100.19%454
Jan 15, 2026208.28208.60207.70207.70207.700.09%1,019
Jan 14, 2026207.65207.65207.52207.52207.52-0.22%369
Jan 13, 2026207.97207.97207.97207.97207.97-0.43%180
Jan 12, 2026208.70208.87208.70208.87208.870.20%420
Jan 9, 2026208.51208.66208.44208.44208.440.67%1,179
Jan 8, 2026206.46207.06206.46207.06207.05-0.17%393
Jan 7, 2026207.22207.41207.22207.41207.41-0.51%337
Jan 6, 2026208.47208.47208.47208.47208.470.62%283
Jan 5, 2026206.81207.71206.81207.19207.190.52%20,907
Jan 2, 2026206.12206.12206.12206.12206.120.41%671
Dec 31, 2025206.05206.05205.28205.28205.28-0.63%266
Dec 30, 2025206.79207.08206.58206.58206.580.15%695
Dec 29, 2025206.27206.27206.27206.27206.27-0.31%171
Dec 26, 2025206.90206.90206.90206.90206.900.07%325
Dec 24, 2025205.55206.76205.55206.76206.760.38%726
Dec 23, 2025205.98205.98205.98205.98205.980.48%489
Dec 22, 2025204.99204.99204.99204.99204.990.65%193
Dec 19, 2025203.67203.67203.67203.67203.670.06%419
Dec 18, 2025203.60203.60203.28203.55202.660.68%843
Dec 17, 2025203.73203.73202.17202.17201.29-0.75%895
Dec 16, 2025203.63203.76203.63203.69202.80-0.40%1,118
Dec 15, 2025204.78204.78204.52204.52203.630.30%350
Dec 12, 2025203.15203.90203.15203.90203.01-0.60%1,295
Dec 11, 2025205.13205.13205.13205.13204.240.45%243
Dec 10, 2025202.83204.24202.83204.20203.310.93%1,308
Dec 9, 2025203.13203.13202.32202.32201.44-0.30%435
Dec 8, 2025202.92202.92202.92202.92202.03-0.32%112
Dec 5, 2025203.74203.95203.56203.56202.670.08%1,113
Dec 4, 2025203.40203.40203.40203.40202.51-0.01%94
Dec 3, 2025203.42203.42203.42203.42202.540.21%64
Dec 2, 2025202.61203.00202.61203.00202.110.30%236
Dec 1, 2025202.36202.39202.36202.39201.50-0.29%608
Nov 28, 2025202.97202.97202.97202.97202.080.53%25
Nov 26, 2025201.83201.89201.83201.89201.010.82%235
Nov 25, 2025200.24200.24200.24200.24199.371.03%364
Nov 24, 2025197.97198.20197.97198.20197.340.83%326
Nov 21, 2025195.92197.30195.92196.57195.711.04%1,447
Nov 20, 2025194.97195.33194.55194.55193.70-1.35%750
Nov 19, 2025197.42197.42196.10197.21196.35-0.03%693
Nov 18, 2025197.83197.83197.27197.27196.41-0.93%822
Nov 17, 2025199.81199.81198.74199.11198.25-1.22%899
Nov 14, 2025201.56201.56201.56201.56200.680.03%157
Nov 13, 2025201.97201.97201.29201.51200.63-1.19%1,744
Nov 12, 2025204.15204.15203.94203.94203.050.29%588
Nov 11, 2025203.35203.35203.35203.35202.460.43%194
Nov 10, 2025202.48202.48202.48202.48201.601.34%167
Nov 7, 2025199.81199.81199.81199.81198.930.37%196
Nov 6, 2025199.25199.54199.02199.07198.20-1.14%7,089
Nov 5, 2025201.48201.93199.53201.36200.480.81%5,374
Nov 4, 2025200.05200.05199.55199.73198.86-0.89%2,024
Nov 3, 2025201.44201.65200.64201.53200.650.04%1,922
Oct 31, 2025202.80202.80201.45201.45200.570.26%921
Oct 30, 2025200.79201.53200.57200.92200.04-0.87%5,973
Oct 29, 2025203.74203.74202.69202.69201.80-0.42%670
Oct 28, 2025203.54203.54203.54203.54202.650.15%289
Oct 27, 2025202.44203.23202.44203.23202.340.93%823
Oct 24, 2025201.24201.36200.76201.36200.490.71%1,892
Oct 23, 2025199.90200.07199.90199.95199.080.43%997
Oct 22, 2025199.10199.10199.10199.10198.23-0.28%368
Oct 21, 2025199.66199.66199.66199.66198.79-0.16%480
Oct 20, 2025199.14199.97199.14199.97199.101.03%820
Oct 17, 2025197.93197.93197.93197.93197.070.59%383
Oct 16, 2025198.36198.36196.76196.76195.90-0.55%1,515
Oct 15, 2025197.90198.85197.84197.84196.980.38%1,097
Oct 14, 2025195.88197.09194.81197.09196.230.06%1,013
Oct 13, 2025195.85196.97195.85196.97196.111.12%1,594
Oct 10, 2025196.75196.75194.79194.79193.94-2.29%983