Skip to main content
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
203.56
+0.16 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025203.74203.95203.56203.56203.560.08%1,113
Dec 4, 2025203.40203.40203.40203.40203.40-0.01%94
Dec 3, 2025203.42203.42203.42203.42203.420.21%64
Dec 2, 2025202.61203.00202.61203.00203.000.30%236
Dec 1, 2025202.36202.39202.36202.39202.39-0.29%608
Nov 28, 2025202.97202.97202.97202.97202.970.53%25
Nov 26, 2025201.83201.89201.83201.89201.890.82%235
Nov 25, 2025200.24200.24200.24200.24200.241.03%364
Nov 24, 2025197.97198.20197.97198.20198.200.83%326
Nov 21, 2025195.92197.30195.92196.57196.571.04%1,447
Nov 20, 2025194.97195.33194.55194.55194.55-1.35%750
Nov 19, 2025197.42197.42196.10197.21197.21-0.03%693
Nov 18, 2025197.83197.83197.27197.27197.27-0.93%822
Nov 17, 2025199.81199.81198.74199.11199.11-1.22%899
Nov 14, 2025201.56201.56201.56201.56201.560.03%157
Nov 13, 2025201.97201.97201.29201.51201.51-1.19%1,744
Nov 12, 2025204.15204.15203.94203.94203.940.29%588
Nov 11, 2025203.35203.35203.35203.35203.350.43%194
Nov 10, 2025202.48202.48202.48202.48202.481.34%167
Nov 7, 2025199.81199.81199.81199.81199.810.37%196
Nov 6, 2025199.25199.54199.02199.07199.07-1.14%7,089
Nov 5, 2025201.48201.93199.53201.36201.360.81%5,374
Nov 4, 2025200.05200.05199.55199.73199.73-0.89%2,024
Nov 3, 2025201.44201.65200.64201.53201.530.04%1,922
Oct 31, 2025202.80202.80201.45201.45201.450.26%921
Oct 30, 2025200.79201.53200.57200.92200.92-0.87%5,973
Oct 29, 2025203.74203.74202.69202.69202.69-0.42%670
Oct 28, 2025203.54203.54203.54203.54203.540.15%289
Oct 27, 2025202.44203.23202.44203.23203.230.93%823
Oct 24, 2025201.24201.36200.76201.36201.360.71%1,892
Oct 23, 2025199.90200.07199.90199.95199.950.43%997
Oct 22, 2025199.10199.10199.10199.10199.10-0.28%368
Oct 21, 2025199.66199.66199.66199.66199.66-0.16%480
Oct 20, 2025199.14199.97199.14199.97199.971.03%820
Oct 17, 2025197.93197.93197.93197.93197.930.59%383
Oct 16, 2025198.36198.36196.76196.76196.76-0.55%1,515
Oct 15, 2025197.90198.85197.84197.84197.840.38%1,097
Oct 14, 2025195.88197.09194.81197.09197.090.06%1,013
Oct 13, 2025195.85196.97195.85196.97196.971.12%1,594
Oct 10, 2025196.75196.75194.79194.79194.79-2.29%983
Oct 9, 2025199.19199.36199.19199.36199.36-0.29%618
Oct 8, 2025199.94199.94199.94199.94199.940.45%76
Oct 7, 2025199.04199.04199.04199.04199.04-0.36%320
Oct 6, 2025200.06200.06199.76199.76199.760.35%820
Oct 3, 2025199.07199.07199.07199.07199.070.37%186
Oct 2, 2025198.35198.35198.20198.34198.340.08%987
Oct 1, 2025198.18198.18198.18198.18198.180.39%665
Sep 30, 2025196.74197.41196.74197.41197.410.39%528
Sep 29, 2025196.19196.64196.19196.64196.640.27%956
Sep 26, 2025195.77196.11195.77196.11196.110.56%383
Sep 25, 2025194.61195.01194.61195.01195.01-0.32%238
Sep 24, 2025196.13196.13195.63195.63195.63-0.32%525
Sep 23, 2025196.25196.25196.25196.25196.25-0.47%215
Sep 22, 2025197.33197.48197.18197.18197.170.45%1,451
Sep 19, 2025196.30196.30196.30196.30196.30-0.24%386
Sep 18, 2025196.69196.92196.69196.77196.290.50%501
Sep 17, 2025195.78195.78195.78195.78195.31-0.23%107
Sep 16, 2025196.24196.24196.23196.23195.750.06%382
Sep 15, 2025195.52196.11195.52196.11195.630.48%594
Sep 12, 2025195.06195.17195.06195.17194.70-0.11%343
Sep 11, 2025195.38195.38195.38195.38194.910.78%154
Sep 10, 2025193.87193.87193.87193.87193.40-0.04%214
Sep 9, 2025193.96193.96193.96193.96193.490.18%120
Sep 8, 2025192.80193.61192.80193.61193.150.56%421
Sep 5, 2025192.25192.54192.18192.54192.07-0.31%520
Sep 4, 2025192.27193.16192.27193.14192.670.82%692
Sep 3, 2025191.03191.58191.03191.58191.110.18%734
Sep 2, 2025190.46191.24190.38191.24190.78-0.83%762
Aug 29, 2025192.84192.84192.84192.84192.37-0.54%234
Aug 28, 2025193.89193.89193.89193.89193.420.20%35
Aug 27, 2025193.50193.50193.50193.50193.030.15%18
Aug 26, 2025193.22193.22193.22193.22192.750.15%30
Aug 25, 2025192.92192.92192.92192.92192.45-0.73%215
Aug 22, 2025194.38194.47194.34194.34193.871.36%643
Aug 21, 2025191.57192.23191.57191.73191.27-0.46%1,406
Aug 20, 2025192.63192.63192.63192.63192.16-0.24%72
Aug 19, 2025193.50193.50193.10193.10192.63-0.18%8,112
Aug 18, 2025192.84193.45192.84193.45192.98-0.12%1,530
Aug 15, 2025193.68193.68193.68193.68193.210.16%116
Aug 14, 2025192.40193.37192.40193.37192.900.10%1,084
Aug 13, 2025192.83193.17192.83193.17192.700.22%1,376
Aug 12, 2025192.67192.75192.67192.75192.291.25%458
Aug 11, 2025190.47190.47190.38190.38189.92-0.27%265
Aug 8, 2025190.56190.89190.56190.89190.430.77%517
Aug 7, 2025189.01189.44189.01189.44188.98-0.02%182
Aug 6, 2025188.21189.48188.21189.48189.020.77%1,287
Aug 5, 2025188.12188.12188.03188.03187.57-0.34%531
Aug 4, 2025187.18188.67187.18188.67188.211.26%202
Aug 1, 2025186.33186.33186.33186.33185.88-1.29%148
Jul 31, 2025189.53189.53188.77188.77188.31-0.10%1,056
Jul 30, 2025188.95188.95188.95188.95188.49-0.47%122
Jul 29, 2025189.79189.85189.79189.85189.39-0.39%183
Jul 28, 2025190.60190.60190.60190.60190.14-0.53%282
Jul 25, 2025191.53191.61191.53191.61191.150.04%314
Jul 24, 2025191.41191.53189.65191.53191.060.03%1,149
Jul 23, 2025191.46191.46191.46191.46191.001.27%270
Jul 22, 2025188.35189.05188.35189.05188.600.28%234
Jul 21, 2025189.16189.29188.52188.52188.060.33%578
Jul 18, 2025187.84187.90187.84187.90187.44-0.05%202
Jul 17, 2025187.99187.99187.99187.99187.540.28%115