Skip to main content
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
215.20
-1.28 (-0.59%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026215.20215.20215.20215.20215.20-0.59%145
Apr 27, 2026216.48216.48216.48216.48216.48-0.05%184
Apr 24, 2026215.59216.59215.59216.59216.590.66%272
Apr 23, 2026215.17215.17215.17215.17215.17-0.66%184
Apr 22, 2026216.61216.61216.61216.61216.611.11%442
Apr 21, 2026214.67214.67214.22214.22214.22-0.93%336
Apr 20, 2026215.90216.22215.90216.22216.22-0.17%706
Apr 17, 2026216.96216.96216.50216.59216.591.14%919
Apr 16, 2026213.48214.15213.48214.15214.150.15%673
Apr 15, 2026213.60213.82213.60213.82213.820.48%955
Apr 14, 2026212.79212.79212.79212.79212.790.67%213
Apr 13, 2026210.53211.37210.00211.37211.360.89%2,217
Apr 10, 2026209.50209.50209.50209.50209.50-0.11%306
Apr 9, 2026209.19209.72208.95209.72209.720.33%1,276
Apr 8, 2026208.89209.02208.89209.02209.022.97%417
Apr 7, 2026203.00203.00203.00203.00203.000.03%60
Apr 6, 2026201.73202.93201.73202.93202.930.42%752
Apr 2, 2026202.09202.09202.09202.09202.090.02%897
Apr 1, 2026201.86202.04201.86202.04202.041.07%507
Mar 31, 2026199.90199.90199.90199.90199.892.81%235
Mar 30, 2026196.28196.70194.43194.43194.43-0.25%1,134
Mar 27, 2026196.69196.69194.93194.93194.92-1.47%1,299
Mar 26, 2026199.06199.84197.84197.84197.84-1.46%2,436
Mar 25, 2026200.83200.83200.77200.77200.770.81%395
Mar 24, 2026199.42199.70199.16199.16199.16-0.39%890
Mar 23, 2026200.32200.78199.69199.95199.951.32%3,703
Mar 20, 2026197.35197.35197.35197.35197.35-2.05%336
Mar 19, 2026200.91201.48200.88201.48201.13-0.19%649
Mar 18, 2026203.24203.24201.85201.85201.51-1.28%2,103
Mar 17, 2026205.46205.46204.47204.47204.120.12%346
Mar 16, 2026203.95204.23203.95204.23203.891.28%462
Mar 13, 2026202.09202.09201.51201.65201.31-0.89%1,241
Mar 12, 2026203.94203.94203.41203.46203.11-1.44%633
Mar 11, 2026206.02206.44206.02206.44206.09-0.01%330
Mar 10, 2026206.45206.45206.45206.45206.100.02%175
Mar 9, 2026204.29206.41204.29206.41206.060.77%579
Mar 6, 2026204.45205.65204.30204.83204.48-1.08%1,592
Mar 5, 2026206.78207.06206.78207.06206.70-1.12%788
Mar 4, 2026208.89209.39208.89209.39209.030.99%448
Mar 3, 2026206.80207.35206.58207.35206.99-1.58%525
Mar 2, 2026208.52210.96208.52210.67210.31-0.67%614
Feb 27, 2026211.71212.09210.86212.09211.73-0.50%2,095
Feb 26, 2026213.16213.16213.16213.16212.80-0.45%109
Feb 25, 2026214.02214.13213.82214.13213.761.00%608
Feb 24, 2026212.00212.00212.00212.00211.640.64%398
Feb 23, 2026212.48212.48210.65210.65210.29-0.86%481
Feb 20, 2026212.40212.49212.40212.49212.120.41%346
Feb 19, 2026211.57211.61211.57211.61211.25-0.44%218
Feb 18, 2026212.55212.55212.55212.55212.180.47%191
Feb 17, 2026211.56211.56211.56211.56211.200.11%514
Feb 13, 2026211.84211.84211.33211.33210.97-0.08%271
Feb 12, 2026211.50211.50211.50211.50211.14-1.30%282
Feb 11, 2026215.08215.09214.28214.28213.920.32%782
Feb 10, 2026213.59213.59213.59213.59213.23-0.38%101
Feb 9, 2026212.40214.70212.40214.41214.040.71%526
Feb 6, 2026213.01213.01212.90212.90212.542.54%515
Feb 5, 2026209.14209.14207.63207.63207.27-1.25%282
Feb 4, 2026210.31210.31210.17210.25209.89-0.08%634
Feb 3, 2026210.41210.41210.41210.41210.05-0.69%158
Feb 2, 2026212.03212.28211.88211.88211.520.62%3,334
Jan 30, 2026210.35210.58210.35210.58210.22-0.68%322
Jan 29, 2026212.01212.01212.01212.01211.650.37%311
Jan 28, 2026210.47211.22210.46211.22210.86-0.10%1,094
Jan 27, 2026211.07211.44211.07211.44211.080.87%500
Jan 26, 2026208.81209.83208.81209.61209.250.57%305
Jan 23, 2026208.42208.42208.42208.42208.060.03%51
Jan 22, 2026208.36208.36208.36208.36208.010.69%290
Jan 21, 2026206.94206.94206.94206.94206.591.18%82
Jan 20, 2026206.02206.03204.52204.52204.17-1.72%1,337
Jan 16, 2026208.10208.10208.10208.10207.750.19%454
Jan 15, 2026208.28208.60207.70207.70207.350.09%1,019
Jan 14, 2026207.65207.65207.52207.52207.16-0.22%369
Jan 13, 2026207.97207.97207.97207.97207.62-0.43%180
Jan 12, 2026208.70208.87208.70208.87208.510.20%420
Jan 9, 2026208.51208.66208.44208.44208.090.67%1,179
Jan 8, 2026206.46207.06206.46207.06206.70-0.17%393
Jan 7, 2026207.22207.41207.22207.41207.06-0.51%337
Jan 6, 2026208.47208.47208.47208.47208.120.62%283
Jan 5, 2026206.81207.71206.81207.19206.840.52%20,907
Jan 2, 2026206.12206.12206.12206.12205.770.41%671
Dec 31, 2025206.05206.05205.28205.28204.93-0.63%266
Dec 30, 2025206.79207.08206.58206.58206.220.15%695
Dec 29, 2025206.27206.27206.27206.27205.91-0.31%171
Dec 26, 2025206.90206.90206.90206.90206.550.07%325
Dec 24, 2025205.55206.76205.55206.76206.410.38%726
Dec 23, 2025205.98205.98205.98205.98205.630.48%489
Dec 22, 2025204.99204.99204.99204.99204.640.65%193
Dec 19, 2025203.67203.67203.67203.67203.320.06%419
Dec 18, 2025203.60203.60203.28203.55202.320.68%843
Dec 17, 2025203.73203.73202.17202.17200.95-0.75%895
Dec 16, 2025203.63203.76203.63203.69202.46-0.40%1,118
Dec 15, 2025204.78204.78204.52204.52203.280.30%350
Dec 12, 2025203.15203.90203.15203.90202.66-0.60%1,295
Dec 11, 2025205.13205.13205.13205.13203.890.45%243
Dec 10, 2025202.83204.24202.83204.20202.970.93%1,308
Dec 9, 2025203.13203.13202.32202.32201.09-0.30%435
Dec 8, 2025202.92202.92202.92202.92201.69-0.32%112
Dec 5, 2025203.74203.95203.56203.56202.330.08%1,113
Dec 4, 2025203.40203.40203.40203.40202.17-0.01%94
Dec 3, 2025203.42203.42203.42203.42202.190.21%64