Cboe US - Delayed Quote USD

FlexShares STOXX Global ESG Select Index Fund (ESGG)

156.73 -1.13 (-0.72%)
At close: April 25 at 10:08 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 155.30 156.73 155.30 156.73 156.73 700
Apr 24, 2024 157.86 157.86 157.86 157.86 157.86 100
Apr 23, 2024 157.40 157.86 157.40 157.86 157.86 500
Apr 22, 2024 155.74 156.81 155.39 156.08 156.08 1,200
Apr 19, 2024 154.63 154.63 154.63 154.63 154.63 100
Apr 18, 2024 155.48 155.48 155.48 155.48 155.48 100
Apr 17, 2024 156.28 156.29 155.96 156.05 156.05 1,000
Apr 16, 2024 156.73 157.19 156.73 156.83 156.83 1,800
Apr 15, 2024 158.97 158.97 157.26 157.49 157.49 900
Apr 12, 2024 160.02 160.07 158.57 158.65 158.65 2,600
Apr 11, 2024 160.00 161.45 159.96 161.45 161.45 1,700
Apr 10, 2024 160.85 160.85 160.01 160.50 160.50 3,000
Apr 9, 2024 161.39 161.90 161.39 161.90 161.90 600
Apr 8, 2024 162.10 162.45 161.88 161.88 161.88 700
Apr 5, 2024 161.45 161.92 161.45 161.92 161.92 400
Apr 4, 2024 162.85 163.53 160.50 160.50 160.50 1,100
Apr 3, 2024 161.97 161.97 161.93 161.93 161.93 500
Apr 2, 2024 160.86 161.39 160.86 161.39 161.39 1,500
Apr 1, 2024 163.22 163.22 161.96 162.35 162.35 1,400
Mar 28, 2024 162.76 162.88 162.60 162.88 162.88 1,400
Mar 27, 2024 162.24 162.82 162.24 162.82 162.82 700
Mar 26, 2024 161.57 161.57 161.57 161.57 161.57 300
Mar 25, 2024 161.68 161.68 161.68 161.68 161.68 500
Mar 22, 2024 161.40 162.22 161.40 162.22 162.22 400
Mar 21, 2024 163.01 163.03 162.76 162.76 162.76 2,700
Mar 20, 2024 162.12 162.17 162.05 162.11 162.11 1,500
Mar 19, 2024 160.15 160.93 160.15 160.85 160.85 600
Mar 18, 2024 159.92 160.11 159.92 160.11 160.11 2,100
Mar 15, 2024 0.27 Dividend
Mar 15, 2024 160.11 160.11 159.71 159.71 159.71 300
Mar 14, 2024 160.80 160.97 160.80 160.97 160.70 400
Mar 13, 2024 161.53 161.55 161.41 161.47 161.20 2,200
Mar 12, 2024 161.73 161.73 161.73 161.73 161.45 400
Mar 11, 2024 160.18 160.18 159.86 160.08 159.81 1,400
Mar 8, 2024 162.35 162.35 160.93 160.93 160.66 800
Mar 7, 2024 161.16 162.04 161.16 161.80 161.53 3,500
Mar 6, 2024 160.82 160.82 160.12 160.12 159.85 700
Mar 5, 2024 159.03 159.03 158.49 158.90 158.63 700
Mar 4, 2024 160.53 160.53 160.53 160.53 160.26 200
Mar 1, 2024 160.86 160.93 160.86 160.93 160.66 700
Feb 29, 2024 159.42 159.42 159.42 159.42 159.15 100
Feb 28, 2024 158.45 158.45 158.45 158.45 158.19 100
Feb 27, 2024 158.60 159.09 158.60 159.09 158.82 500
Feb 26, 2024 159.19 159.31 158.76 159.01 158.75 2,100
Feb 23, 2024 159.50 159.71 159.43 159.45 159.18 1,600
Feb 22, 2024 158.68 159.30 158.67 159.30 159.03 500
Feb 21, 2024 155.66 156.46 155.66 156.46 156.20 300
Feb 20, 2024 157.27 159.64 155.93 156.36 156.09 2,300
Feb 16, 2024 157.43 157.59 156.76 156.76 156.50 3,800
Feb 15, 2024 156.52 157.27 156.52 157.27 157.01 800
Feb 14, 2024 155.54 156.23 155.51 156.02 155.76 700
Feb 13, 2024 154.20 154.39 154.00 154.39 154.13 400
Feb 12, 2024 156.82 156.82 156.74 156.74 156.47 600
Feb 9, 2024 156.47 156.92 156.47 156.92 156.66 1,200
Feb 8, 2024 156.18 156.18 155.96 156.15 155.88 2,700
Feb 7, 2024 155.70 156.08 155.70 155.96 155.69 1,000
Feb 6, 2024 154.55 154.98 154.55 154.94 154.68 4,400
Feb 5, 2024 155.50 155.50 154.78 154.78 154.52 300
Feb 2, 2024 153.98 155.50 153.86 155.50 155.24 1,000
Feb 1, 2024 153.24 153.51 153.24 153.51 153.25 400
Jan 31, 2024 152.89 153.36 152.01 152.01 151.75 400
Jan 30, 2024 153.61 153.96 153.61 153.96 153.70 500
Jan 29, 2024 153.68 153.97 153.68 153.97 153.71 300
Jan 26, 2024 153.36 153.48 153.00 153.00 152.74 500
Jan 25, 2024 152.89 152.89 152.89 152.89 152.63 300
Jan 24, 2024 152.05 152.05 152.05 152.05 151.80 100
Jan 23, 2024 151.30 151.30 151.30 151.30 151.04 100
Jan 22, 2024 151.10 151.10 151.08 151.08 150.82 700
Jan 19, 2024 150.48 150.71 150.39 150.71 150.45 600
Jan 18, 2024 147.96 149.18 147.96 149.18 148.93 1,000
Jan 17, 2024 147.25 147.86 147.14 147.77 147.52 3,100
Jan 16, 2024 149.02 149.18 148.51 148.75 148.50 5,700
Jan 12, 2024 150.00 150.00 150.00 150.00 149.75 300
Jan 11, 2024 150.10 150.10 149.15 149.59 149.34 1,200
Jan 10, 2024 149.43 149.43 149.43 149.43 149.18 100
Jan 9, 2024 148.39 148.75 148.38 148.51 148.26 700
Jan 8, 2024 147.52 148.97 147.52 148.97 148.72 300
Jan 5, 2024 147.23 147.23 147.17 147.17 146.92 700
Jan 4, 2024 147.35 147.35 147.03 147.03 146.78 800
Jan 3, 2024 147.18 147.64 147.18 147.30 147.06 2,000
Jan 2, 2024 148.05 148.15 148.05 148.15 147.90 500
Dec 29, 2023 149.02 149.53 149.02 149.53 149.28 800
Dec 28, 2023 149.89 150.01 149.89 149.91 149.66 600
Dec 27, 2023 149.48 149.87 149.48 149.84 149.58 800
Dec 26, 2023 148.89 149.63 148.89 149.63 149.37 2,500
Dec 22, 2023 149.36 149.38 148.81 148.93 148.68 2,200
Dec 21, 2023 148.68 148.81 147.98 148.77 148.52 4,800
Dec 20, 2023 149.11 149.11 147.09 147.09 146.84 800
Dec 19, 2023 147.73 148.74 147.73 148.67 148.42 1,700
Dec 18, 2023 147.77 147.77 147.73 147.73 147.48 500
Dec 15, 2023 0.76 Dividend
Dec 15, 2023 147.26 147.27 146.97 146.97 146.72 3,900
Dec 14, 2023 147.83 148.19 147.83 148.02 147.01 2,100
Dec 13, 2023 145.56 147.41 145.56 147.41 146.40 4,200
Dec 12, 2023 144.88 145.66 144.88 145.66 144.67 600
Dec 11, 2023 144.50 145.20 144.50 145.20 144.21 2,700
Dec 8, 2023 144.98 144.98 144.98 144.98 143.99 100
Dec 7, 2023 144.48 144.48 144.37 144.37 143.39 200
Dec 6, 2023 144.10 144.10 143.31 143.31 142.33 400
Dec 5, 2023 143.64 143.64 143.64 143.64 142.66 100
Dec 4, 2023 143.55 143.80 143.55 143.80 142.82 500
Dec 1, 2023 144.10 144.90 144.10 144.64 143.65 1,800
Nov 30, 2023 143.29 143.87 143.15 143.87 142.89 1,300
Nov 29, 2023 144.38 144.38 143.58 143.58 142.60 3,600
Nov 28, 2023 143.20 143.58 143.20 143.58 142.60 900
Nov 27, 2023 143.43 143.43 143.43 143.43 142.45 200
Nov 24, 2023 143.68 143.68 143.68 143.68 142.69 100
Nov 22, 2023 142.89 143.36 142.89 143.26 142.28 600
Nov 21, 2023 142.60 142.70 142.60 142.64 141.66 400
Nov 20, 2023 143.24 143.48 143.12 143.18 142.21 5,000
Nov 17, 2023 142.37 142.45 142.11 142.37 141.40 600
Nov 16, 2023 141.52 141.63 141.07 141.42 140.46 6,100
Nov 15, 2023 141.70 141.77 141.43 141.43 140.46 1,000
Nov 14, 2023 140.60 141.67 140.52 141.12 140.16 11,800
Nov 13, 2023 138.45 138.80 138.41 138.63 137.68 5,400
Nov 10, 2023 138.48 138.48 138.48 138.48 137.53 200
Nov 9, 2023 137.43 137.87 136.81 136.81 135.88 1,700
Nov 8, 2023 137.22 137.51 137.22 137.51 136.57 600
Nov 7, 2023 137.33 137.45 137.33 137.45 136.51 2,000
Nov 6, 2023 137.68 137.68 137.06 137.32 136.38 1,200
Nov 3, 2023 137.15 137.66 137.15 137.37 136.44 500
Nov 2, 2023 135.08 136.16 135.08 136.16 135.23 1,100
Nov 1, 2023 132.45 133.65 130.67 133.38 132.47 19,300
Oct 31, 2023 131.80 132.38 131.46 132.38 131.48 2,100
Oct 30, 2023 131.25 131.80 131.25 131.80 130.90 300
Oct 27, 2023 130.64 130.68 129.77 129.83 128.95 2,100
Oct 26, 2023 131.05 131.05 130.00 130.31 129.42 2,100
Oct 25, 2023 132.49 132.49 131.58 131.58 130.68 500
Oct 24, 2023 132.94 133.32 132.77 133.32 132.41 2,300
Oct 23, 2023 133.23 133.23 132.64 132.64 131.73 1,000
Oct 20, 2023 133.48 133.71 132.74 132.74 131.84 700
Oct 19, 2023 135.10 135.10 134.39 134.39 133.47 300
Oct 18, 2023 135.79 135.87 135.18 135.24 134.31 1,200
Oct 17, 2023 136.49 137.61 136.49 137.01 136.08 800
Oct 16, 2023 136.79 137.04 136.79 137.04 136.11 600
Oct 13, 2023 136.35 136.77 135.60 135.72 134.79 600
Oct 12, 2023 137.25 137.25 136.26 136.58 135.65 3,300
Oct 11, 2023 136.98 137.35 136.98 137.35 136.41 500
Oct 10, 2023 136.85 136.94 136.77 136.77 135.84 5,600
Oct 9, 2023 134.51 135.59 134.51 135.59 134.66 400
Oct 6, 2023 132.59 135.29 132.59 135.29 134.37 1,500
Oct 5, 2023 133.27 133.68 133.27 133.68 132.77 2,200
Oct 4, 2023 132.94 133.30 132.94 133.30 132.39 1,500
Oct 3, 2023 131.35 131.35 131.35 131.35 130.45 2,300
Oct 2, 2023 134.55 134.55 134.55 134.55 133.63 300
Sep 29, 2023 135.94 136.64 134.94 134.94 134.02 10,500
Sep 28, 2023 135.45 135.45 135.45 135.45 134.52 200
Sep 27, 2023 134.68 134.68 134.68 134.68 133.76 200
Sep 26, 2023 135.22 135.43 134.75 134.75 133.83 1,300
Sep 25, 2023 136.49 136.65 136.31 136.65 135.71 1,700
Sep 22, 2023 136.58 137.52 136.55 136.55 135.62 2,000
Sep 21, 2023 136.77 136.77 136.68 136.68 135.75 400
Sep 20, 2023 140.60 140.90 139.03 139.03 138.08 7,000
Sep 19, 2023 139.10 139.80 139.10 139.80 138.85 500
Sep 18, 2023 139.79 139.79 139.79 139.79 138.83 100
Sep 15, 2023 0.46 Dividend
Sep 15, 2023 140.43 140.43 139.94 139.94 138.98 400
Sep 14, 2023 141.45 141.74 141.45 141.74 140.31 1,000
Sep 13, 2023 140.23 140.26 140.23 140.26 138.86 200
Sep 12, 2023 139.94 140.71 139.94 140.33 138.92 700
Sep 11, 2023 140.57 140.89 140.57 140.89 139.47 200
Sep 8, 2023 140.09 140.09 139.66 139.66 138.26 500
Sep 7, 2023 138.30 139.67 138.30 139.53 138.13 2,700
Sep 6, 2023 140.27 140.27 139.69 139.90 138.50 800
Sep 5, 2023 140.48 140.92 140.48 140.92 139.51 1,000
Sep 1, 2023 141.24 141.25 141.17 141.25 139.83 4,200
Aug 31, 2023 141.63 141.70 141.01 141.01 139.59 1,100
Aug 30, 2023 141.16 141.16 141.16 141.16 139.74 400
Aug 29, 2023 138.52 140.88 138.52 140.88 139.47 1,200
Aug 28, 2023 139.25 139.25 139.15 139.15 137.75 400
Aug 25, 2023 137.58 138.13 137.58 138.13 136.74 200
Aug 24, 2023 138.65 138.65 137.15 137.15 135.78 600
Aug 23, 2023 137.30 139.29 137.30 139.03 137.63 1,200
Aug 22, 2023 137.66 137.66 137.66 137.66 136.28 100
Aug 21, 2023 137.24 138.51 137.24 138.20 136.81 3,300
Aug 18, 2023 137.70 137.70 137.14 137.30 135.92 2,100
Aug 17, 2023 138.08 138.49 137.61 137.61 136.23 1,700
Aug 16, 2023 138.90 138.90 138.50 138.50 137.11 500
Aug 15, 2023 139.87 140.34 139.48 139.48 138.08 1,400
Aug 14, 2023 140.40 141.09 140.40 141.02 139.60 3,600
Aug 11, 2023 140.92 141.04 140.87 140.94 139.53 1,000
Aug 10, 2023 141.91 142.31 141.29 141.29 139.87 500
Aug 9, 2023 141.61 141.61 141.06 141.06 139.64 6,400
Aug 8, 2023 140.60 141.60 140.49 141.60 140.18 1,000
Aug 7, 2023 141.17 142.17 141.17 142.17 140.74 1,100
Aug 4, 2023 141.99 141.99 140.92 140.92 139.51 200
Aug 3, 2023 140.36 141.60 140.36 141.15 139.73 900
Aug 2, 2023 143.00 143.00 141.38 141.38 139.96 1,000
Aug 1, 2023 143.62 143.95 143.42 143.73 142.28 4,400
Jul 31, 2023 144.72 144.72 144.40 144.40 142.95 1,500
Jul 28, 2023 144.24 144.33 144.21 144.32 142.87 900
Jul 27, 2023 144.50 144.70 143.13 143.13 141.69 700
Jul 26, 2023 143.76 143.76 143.36 143.49 142.05 500
Jul 25, 2023 143.25 143.73 143.25 143.73 142.29 600
Jul 24, 2023 142.73 143.47 142.73 143.20 141.76 900
Jul 21, 2023 143.03 143.17 143.03 143.07 141.63 1,000
Jul 20, 2023 143.27 143.27 142.56 142.79 141.36 600
Jul 19, 2023 143.28 143.58 143.28 143.58 142.14 600
Jul 18, 2023 143.35 143.35 143.35 143.35 141.91 100
Jul 17, 2023 142.41 142.41 142.41 142.41 140.98 100
Jul 14, 2023 142.20 142.38 142.20 142.23 140.80 1,100
Jul 13, 2023 142.51 142.51 142.51 142.51 141.08 200
Jul 12, 2023 140.84 141.08 140.84 140.85 139.43 600
Jul 11, 2023 138.09 139.11 138.09 139.11 137.72 300
Jul 10, 2023 137.15 138.19 137.15 138.19 136.80 800
Jul 7, 2023 137.16 138.95 137.16 137.83 136.45 1,300
Jul 6, 2023 136.96 137.84 136.96 137.70 136.32 15,900
Jul 5, 2023 138.64 139.87 138.64 139.48 138.08 59,300
Jul 3, 2023 140.21 140.21 140.03 140.03 138.62 800
Jun 30, 2023 138.96 140.28 138.96 140.21 138.81 1,000
Jun 29, 2023 138.48 138.48 138.46 138.46 137.07 400
Jun 28, 2023 138.10 138.17 138.10 138.17 136.78 300
Jun 27, 2023 136.70 138.30 136.70 138.30 136.91 400
Jun 26, 2023 136.59 137.70 136.59 137.05 135.67 2,700
Jun 23, 2023 137.61 137.61 136.84 137.31 135.93 1,300
Jun 22, 2023 137.69 138.63 137.69 138.63 137.24 800
Jun 21, 2023 138.65 138.72 138.65 138.72 137.32 200
Jun 20, 2023 139.29 139.50 138.84 139.37 137.97 5,100
Jun 16, 2023 1.06 Dividend
Jun 16, 2023 141.08 141.08 140.42 140.42 139.01 500
Jun 15, 2023 139.39 141.98 139.39 141.98 139.51 600
Jun 14, 2023 140.03 140.55 140.03 140.03 137.59 1,300
Jun 13, 2023 140.09 140.09 139.95 140.00 137.56 1,500
Jun 12, 2023 137.70 139.04 137.70 139.04 136.61 1,800
Jun 9, 2023 137.42 138.30 137.42 138.07 135.67 500
Jun 8, 2023 137.45 138.09 137.45 138.09 135.68 200
Jun 7, 2023 137.45 137.45 136.92 136.98 134.59 1,200
Jun 6, 2023 137.70 138.12 137.70 138.12 135.71 200
Jun 5, 2023 137.30 137.71 137.23 137.50 135.10 300
Jun 2, 2023 137.93 137.93 137.93 137.93 135.52 100
Jun 1, 2023 136.06 136.06 135.85 135.85 133.48 600
May 31, 2023 134.34 134.34 134.34 134.34 132.00 100
May 30, 2023 135.23 135.72 135.17 135.17 132.81 1,000
May 26, 2023 134.37 135.79 134.37 135.79 133.42 600
May 25, 2023 133.43 134.22 133.43 134.16 131.81 1,100
May 24, 2023 135.16 135.16 133.70 133.92 131.58 1,200
May 23, 2023 135.03 136.75 135.03 135.16 132.80 2,400
May 22, 2023 136.02 136.77 136.02 136.45 134.07 800
May 19, 2023 136.70 136.76 136.58 136.58 134.19 700
May 18, 2023 134.85 136.43 134.85 136.43 134.05 400
May 17, 2023 135.71 135.71 135.71 135.71 133.34 200
May 16, 2023 134.22 134.51 134.22 134.51 132.17 300
May 15, 2023 134.31 135.35 133.10 135.35 132.98 2,400
May 12, 2023 134.83 134.83 133.99 134.61 132.26 19,400
May 11, 2023 134.92 134.94 134.82 134.85 132.49 2,300
May 10, 2023 135.32 135.32 135.32 135.32 132.96 200
May 9, 2023 135.01 135.01 135.01 135.01 132.65 100
May 8, 2023 134.29 135.51 134.29 135.51 133.14 1,300
May 5, 2023 135.11 135.49 135.07 135.48 133.12 1,500
May 4, 2023 133.09 133.09 133.01 133.01 130.69 1,200
May 3, 2023 134.81 134.81 133.97 133.97 131.63 1,000
May 2, 2023 134.53 134.53 134.53 134.53 132.19 100
May 1, 2023 135.87 135.87 135.87 135.87 133.50 100
Apr 28, 2023 134.14 135.94 134.14 135.94 133.57 900
Apr 27, 2023 133.22 135.63 133.22 135.63 133.26 600
Apr 26, 2023 133.14 133.14 133.00 133.12 130.80 3,700

Related Tickers