FlexShares STOXX Global ESG Select Index Fund

ESGG
🏛️ usa →
196.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 168.97 168.97 168.02 168.04 0.0M
2024-12-30 168.33 169.17 168.33 168.85 0.0M
2024-12-27 170.56 170.61 169.51 170.25 0.0M
2024-12-26 171.42 171.46 171.42 171.46 0.0M
2024-12-24 170.16 170.44 170.16 170.44 0.0M
2024-12-23 168.82 169.76 168.82 169.76 0.0M
2024-12-20 167.45 169.69 167.45 168.50 0.0M
2024-12-19 169.54 169.86 169.01 169.01 0.0M
2024-12-18 174.15 174.15 169.82 169.82 0.0M
2024-12-17 174.64 174.64 173.25 174.02 0.0M
2024-12-16 174.71 175.15 174.71 174.89 0.0M
2024-12-13 173.93 174.41 173.93 174.41 0.0M
2024-12-12 174.49 174.49 174.17 174.17 0.0M
2024-12-11 174.82 175.20 174.82 175.20 0.0M
2024-12-10 174.70 174.70 174.20 174.20 0.0M
2024-12-09 176.09 176.21 175.15 175.15 0.2M
2024-12-06 175.74 175.84 175.71 175.84 0.0M
2024-12-05 175.13 175.13 175.13 175.13 0.0M
2024-12-04 175.07 175.07 175.05 175.05 0.0M
2024-12-03 174.44 174.44 174.33 174.33 0.0M
2024-12-02 173.17 173.80 173.03 173.80 0.0M
2024-11-29 172.93 173.15 172.93 173.15 0.0M
2024-11-27 172.04 172.04 171.68 171.90 0.0M
2024-11-26 171.72 172.16 171.48 172.16 0.0M
2024-11-25 171.36 171.65 171.02 171.65 0.0M
2024-11-22 170.16 170.61 170.16 170.57 0.0M
2024-11-21 169.29 169.93 169.29 169.93 0.0M
2024-11-20 168.16 168.99 168.13 168.99 0.0M
2024-11-19 166.73 169.17 166.73 168.98 0.0M
2024-11-18 168.96 168.97 168.96 168.97 0.0M
2024-11-15 168.34 168.41 168.34 168.41 0.0M
2024-11-14 171.80 171.80 170.49 170.49 0.0M
2024-11-13 170.95 170.95 170.95 170.95 0.0M
2024-11-12 172.02 172.02 170.91 170.91 0.0M
2024-11-11 173.24 173.24 171.91 172.07 0.0M
2024-11-08 172.27 172.35 172.13 172.35 0.0M
2024-11-07 172.00 172.75 172.00 172.69 0.0M
2024-11-06 170.49 170.98 170.49 170.98 0.0M
2024-11-05 168.69 169.27 168.69 169.27 0.0M
2024-11-04 167.90 168.30 167.00 167.38 0.0M
2024-11-01 168.76 168.76 168.02 168.02 0.0M
2024-10-31 167.22 167.43 167.10 167.10 0.0M
2024-10-30 170.59 170.59 169.99 169.99 0.0M
2024-10-29 171.00 171.18 171.00 171.18 0.0M
2024-10-28 171.22 171.22 170.96 170.96 0.0M
2024-10-25 171.52 171.52 170.07 170.09 0.0M
2024-10-24 169.94 170.43 169.94 170.43 0.0M
2024-10-23 170.80 170.80 169.79 170.23 0.0M
2024-10-22 171.66 171.91 171.66 171.91 0.0M
2024-10-21 171.46 171.95 171.46 171.77 0.0M
2024-10-18 173.07 173.07 172.78 173.07 0.0M
2024-10-17 172.53 172.58 172.37 172.58 0.0M
2024-10-16 172.08 172.51 172.08 172.51 0.0M
2024-10-15 172.15 172.15 172.15 172.15 0.0M
2024-10-14 173.96 174.09 173.96 174.09 0.0M
2024-10-11 172.66 173.28 172.66 173.28 0.0M
2024-10-10 171.79 171.96 171.79 171.96 0.0M
2024-10-09 171.88 172.50 171.88 172.50 0.0M
2024-10-08 171.27 171.27 171.27 171.27 0.0M
2024-10-07 170.86 170.86 170.29 170.29 0.0M
2024-10-04 171.46 171.82 171.29 171.82 0.0M
2024-10-03 170.05 170.23 170.03 170.23 0.0M
2024-10-02 171.15 171.17 171.09 171.17 0.0M
2024-10-01 170.36 171.15 170.31 171.11 0.1M
2024-09-30 173.03 173.03 171.99 172.52 0.0M
2024-09-27 172.47 172.52 172.47 172.52 0.0M
2024-09-26 172.27 173.27 172.27 172.84 0.0M
2024-09-25 171.80 172.27 170.79 170.79 0.0M
2024-09-24 171.84 172.23 171.60 172.08 0.0M
2024-09-23 171.93 171.93 171.93 171.93 0.0M
2024-09-20 170.92 171.23 170.92 171.23 0.0M
2024-09-19 171.88 172.36 171.88 172.12 0.0M
2024-09-18 169.47 170.36 169.47 169.66 0.0M
2024-09-17 169.63 169.83 169.61 169.83 0.0M
2024-09-16 169.49 170.09 169.49 170.09 0.0M
2024-09-13 169.38 169.38 168.91 169.05 0.0M
2024-09-12 167.59 168.64 167.52 168.48 0.0M
2024-09-11 166.64 167.46 166.59 167.46 0.0M
2024-09-10 165.66 166.26 165.66 166.26 0.0M
2024-09-09 166.50 166.50 165.67 165.95 0.0M
2024-09-06 164.51 164.51 164.40 164.51 0.0M
2024-09-05 167.75 167.75 167.19 167.19 0.0M
2024-09-04 167.90 167.90 166.59 166.60 0.0M
2024-09-03 168.73 168.73 167.87 168.08 0.0M
2024-08-30 169.50 170.88 169.50 170.88 0.0M
2024-08-29 170.09 170.47 169.43 169.43 0.0M
2024-08-28 168.51 168.82 168.51 168.82 0.0M
2024-08-27 169.07 169.73 169.07 169.48 0.0M
2024-08-26 169.29 169.29 169.17 169.17 0.0M
2024-08-23 169.43 169.72 169.43 169.72 0.0M
2024-08-22 169.73 169.73 167.80 167.80 0.0M
2024-08-21 168.61 169.01 168.61 169.01 0.0M
2024-08-20 167.34 168.22 167.34 168.03 0.0M
2024-08-19 167.45 168.16 167.45 168.16 0.0M
2024-08-16 165.51 166.83 165.51 166.83 0.0M
2024-08-15 166.42 166.71 166.36 166.50 0.0M
2024-08-14 163.44 164.09 163.42 164.09 0.0M
2024-08-13 162.02 163.05 161.67 163.05 0.0M
2024-08-12 160.68 161.15 160.56 160.72 0.0M
2024-08-09 160.00 161.07 159.90 161.07 0.0M
2024-08-08 158.93 160.26 158.90 159.91 0.0M
2024-08-07 159.67 159.67 156.69 156.69 0.0M
2024-08-06 156.96 158.21 156.77 156.98 0.0M
2024-08-05 153.46 156.07 153.46 155.97 0.0M
2024-08-02 163.49 163.49 160.25 160.25 0.0M
2024-08-01 164.87 165.38 162.98 163.49 0.0M
2024-07-31 165.91 165.91 165.68 165.83 0.0M
2024-07-30 164.94 164.94 163.81 164.31 0.0M
2024-07-29 164.98 164.98 164.43 164.43 0.0M
2024-07-26 164.56 165.04 164.52 164.53 0.0M
2024-07-25 163.02 164.70 163.02 163.11 0.0M
2024-07-24 163.89 163.89 163.73 163.73 0.0M
2024-07-23 166.92 166.92 166.52 166.52 0.0M
2024-07-22 166.32 167.13 166.12 166.77 0.0M
2024-07-19 165.49 165.67 165.49 165.67 0.0M
2024-07-18 168.55 168.55 166.71 166.77 0.0M
2024-07-17 168.34 168.44 168.18 168.44 0.0M
2024-07-16 169.49 170.26 169.49 170.26 0.0M
2024-07-15 169.42 169.42 169.42 169.42 0.0M
2024-07-12 169.19 170.08 169.12 169.30 0.0M
2024-07-11 168.31 168.45 168.01 168.45 0.0M
2024-07-10 168.21 169.05 168.17 169.05 0.0M
2024-07-09 165.80 167.51 165.80 167.13 0.0M
2024-07-08 167.93 168.14 167.31 167.31 0.0M
2024-07-05 167.27 168.02 167.27 168.02 0.0M
2024-07-03 166.17 166.41 166.12 166.41 0.0M
2024-07-02 164.82 165.87 164.81 165.87 0.0M
2024-07-01 164.34 165.04 164.34 165.04 0.0M
2024-06-28 164.42 164.53 164.27 164.47 0.0M
2024-06-27 164.49 164.90 164.38 164.39 0.0M
2024-06-26 164.75 164.75 164.46 164.69 0.0M
2024-06-25 164.16 164.68 164.16 164.68 0.0M
2024-06-24 165.13 165.13 164.44 164.56 0.0M
2024-06-21 164.50 164.50 163.79 164.00 0.0M
2024-06-20 166.14 166.14 165.52 165.77 0.0M
2024-06-18 165.40 165.53 165.35 165.53 0.0M
2024-06-17 164.09 165.42 164.09 165.42 0.0M
2024-06-14 162.67 164.11 162.67 163.88 0.0M
2024-06-13 164.77 165.06 164.61 165.06 0.0M
2024-06-12 163.90 166.37 163.90 165.26 0.0M
2024-06-11 163.49 164.12 163.21 164.12 0.0M
2024-06-10 163.89 164.41 163.89 164.22 0.0M
2024-06-07 164.35 164.35 163.92 163.92 0.0M
2024-06-06 164.23 164.24 164.23 164.24 0.0M
2024-06-05 162.23 164.14 162.23 164.14 0.0M
2024-06-04 162.50 162.50 161.46 162.12 0.0M
2024-06-03 162.94 162.94 161.16 162.08 0.0M
2024-05-31 161.42 162.46 160.11 162.46 0.0M
2024-05-30 161.27 161.27 160.68 160.91 0.1M
2024-05-29 161.70 161.70 161.04 161.04 0.0M
2024-05-28 163.18 163.39 162.84 162.84 0.0M
2024-05-24 163.23 163.29 163.08 163.08 0.0M
2024-05-23 162.88 162.88 161.85 161.94 0.0M
2024-05-22 164.01 164.01 163.35 163.35 0.0M
2024-05-21 163.92 164.45 163.92 164.45 0.0M
2024-05-20 164.87 164.87 164.31 164.31 0.0M
2024-05-17 164.46 164.46 164.46 164.46 0.0M
2024-05-16 164.78 164.78 164.16 164.33 0.0M
2024-05-15 164.57 164.57 164.57 164.57 0.0M
2024-05-14 161.82 162.73 161.82 162.73 0.0M
2024-05-13 161.91 161.95 161.67 161.67 0.0M
2024-05-10 161.82 161.82 161.82 161.82 0.0M
2024-05-09 161.13 161.67 161.12 161.64 0.0M
2024-05-08 160.71 160.95 160.71 160.95 0.0M
2024-05-07 160.93 161.02 160.58 160.83 0.0M
2024-05-06 159.91 160.44 159.91 160.44 0.0M
2024-05-03 159.04 159.04 159.04 159.04 0.0M
2024-05-02 156.21 157.03 156.21 157.03 0.0M
2024-05-01 155.66 155.66 155.66 155.66 0.0M
2024-04-30 156.74 156.86 156.03 156.03 0.0M
2024-04-29 158.37 158.37 158.06 158.06 0.0M
2024-04-26 158.08 158.08 157.86 157.86 0.0M
2024-04-25 155.30 156.73 155.30 156.73 0.0M
2024-04-24 157.86 157.86 157.86 157.86 0.0M
2024-04-23 157.40 157.86 157.40 157.86 0.0M
2024-04-22 155.74 156.81 155.39 156.08 0.0M
2024-04-19 154.63 154.63 154.63 154.63 0.0M
2024-04-18 155.48 155.48 155.48 155.48 0.0M
2024-04-17 156.28 156.30 155.96 156.05 0.0M
2024-04-16 156.73 157.19 156.73 156.83 0.0M
2024-04-15 158.97 158.97 157.26 157.49 0.0M
2024-04-12 160.02 160.07 158.57 158.66 0.0M
2024-04-11 160.00 161.45 159.96 161.45 0.0M
2024-04-10 160.85 160.85 160.01 160.50 0.0M
2024-04-09 161.39 161.90 161.39 161.90 0.0M
2024-04-08 162.10 162.45 161.88 161.88 0.0M
2024-04-05 161.45 161.92 161.45 161.92 0.0M
2024-04-04 162.85 163.53 160.50 160.50 0.0M
2024-04-03 161.97 161.97 161.93 161.93 0.0M
2024-04-02 160.86 161.39 160.86 161.39 0.0M
2024-04-01 163.22 163.22 161.96 162.35 0.0M
2024-03-28 162.76 162.88 162.60 162.88 0.0M
2024-03-27 162.24 162.83 162.24 162.83 0.0M
2024-03-26 161.58 161.58 161.58 161.58 0.0M
2024-03-25 161.68 161.68 161.68 161.68 0.0M
2024-03-22 161.40 162.22 161.40 162.22 0.0M
2024-03-21 163.01 163.03 162.76 162.76 0.0M
2024-03-20 162.12 162.17 162.05 162.11 0.0M
2024-03-19 160.15 160.93 160.15 160.85 0.0M
2024-03-18 159.92 160.11 159.92 160.11 0.0M
2024-03-15 160.11 160.11 159.71 159.71 0.0M
2024-03-14 160.80 160.97 160.80 160.97 0.0M
2024-03-13 161.53 161.55 161.41 161.47 0.0M
2024-03-12 161.73 161.73 161.73 161.73 0.0M
2024-03-11 160.18 160.18 159.86 160.08 0.0M
2024-03-08 162.35 162.35 160.93 160.93 0.0M
2024-03-07 161.16 162.04 161.16 161.80 0.0M
2024-03-06 160.82 160.82 160.12 160.12 0.0M
2024-03-05 159.03 159.03 158.49 158.90 0.0M
2024-03-04 160.53 160.53 160.53 160.53 0.0M
2024-03-01 160.86 160.93 160.86 160.93 0.0M
2024-02-29 159.42 159.42 159.42 159.42 0.0M
2024-02-28 158.45 158.45 158.45 158.45 0.0M
2024-02-27 158.60 159.09 158.60 159.09 0.0M
2024-02-26 159.19 159.31 158.76 159.01 0.0M
2024-02-23 159.50 159.71 159.43 159.45 0.0M
2024-02-22 158.68 159.30 158.67 159.30 0.0M
2024-02-21 155.66 156.46 155.66 156.46 0.0M
2024-02-20 157.27 159.64 155.93 156.36 0.0M
2024-02-16 157.43 157.59 156.76 156.76 0.0M
2024-02-15 156.52 157.27 156.52 157.27 0.0M
2024-02-14 155.54 156.23 155.51 156.02 0.0M
2024-02-13 154.20 154.39 154.00 154.39 0.0M
2024-02-12 156.82 156.82 156.74 156.74 0.0M
2024-02-09 156.47 156.92 156.47 156.92 0.0M
2024-02-08 156.18 156.18 155.96 156.15 0.0M
2024-02-07 155.70 156.08 155.70 155.96 0.0M
2024-02-06 154.55 154.98 154.55 154.94 0.0M
2024-02-05 155.50 155.50 154.78 154.78 0.0M
2024-02-02 153.98 155.50 153.86 155.50 0.0M
2024-02-01 153.24 153.51 153.24 153.51 0.0M
2024-01-31 152.89 153.36 152.01 152.01 0.0M
2024-01-30 153.61 153.96 153.61 153.96 0.0M
2024-01-29 153.68 153.97 153.68 153.97 0.0M
2024-01-26 153.36 153.48 153.00 153.00 0.0M
2024-01-25 152.89 152.89 152.89 152.89 0.0M
2024-01-24 152.05 152.05 152.05 152.05 0.0M
2024-01-23 151.30 151.30 151.30 151.30 0.0M
2024-01-22 151.10 151.10 151.08 151.08 0.0M
2024-01-19 150.48 150.71 150.39 150.71 0.0M
2024-01-18 147.96 149.18 147.96 149.18 0.0M
2024-01-17 147.25 147.86 147.14 147.77 0.0M
2024-01-16 149.02 149.18 148.51 148.75 0.0M
2024-01-12 150.00 150.00 150.00 150.00 0.0M
2024-01-11 150.10 150.10 149.15 149.59 0.0M
2024-01-10 149.43 149.43 149.43 149.43 0.0M
2024-01-09 148.39 148.75 148.38 148.51 0.0M
2024-01-08 147.52 148.97 147.52 148.97 0.0M
2024-01-05 147.23 147.23 147.17 147.17 0.0M
2024-01-04 147.36 147.36 147.03 147.03 0.0M
2024-01-03 147.18 147.64 147.18 147.30 0.0M
2024-01-02 148.05 148.15 148.05 148.15 0.0M