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
2025-09-26 195.77 196.11 195.77 196.11 0.0M
2025-09-25 194.61 195.01 194.61 195.01 0.0M
2025-09-24 196.13 196.13 195.63 195.63 0.0M
2025-09-23 196.25 196.25 196.25 196.25 0.0M
2025-09-22 197.33 197.48 197.18 197.18 0.0M
2025-09-19 196.30 196.30 196.30 196.30 0.0M
2025-09-18 196.69 196.92 196.69 196.77 0.0M
2025-09-17 195.78 195.78 195.78 195.78 0.0M
2025-09-16 196.24 196.24 196.23 196.23 0.0M
2025-09-15 195.52 196.11 195.52 196.11 0.0M
2025-09-12 195.06 195.17 195.06 195.17 0.0M
2025-09-11 195.38 195.38 195.38 195.38 0.0M
2025-09-10 193.87 193.87 193.87 193.87 0.0M
2025-09-09 193.96 193.96 193.96 193.96 0.0M
2025-09-08 192.80 193.61 192.80 193.61 0.0M
2025-09-05 192.25 192.54 192.18 192.54 0.0M
2025-09-04 192.27 193.16 192.27 193.14 0.0M
2025-09-03 191.03 191.58 191.03 191.58 0.0M
2025-09-02 190.46 191.24 190.38 191.24 0.0M
2025-08-29 192.84 192.84 192.84 192.84 0.0M
2025-08-28 193.89 193.89 193.89 193.89 0.0M
2025-08-27 193.50 193.50 193.50 193.50 0.0M
2025-08-26 193.22 193.22 193.22 193.22 0.0M
2025-08-25 192.92 192.92 192.92 192.92 0.0M
2025-08-22 194.38 194.47 194.34 194.34 0.0M
2025-08-21 191.57 192.23 191.57 191.73 0.0M
2025-08-20 192.63 192.63 192.63 192.63 0.0M
2025-08-19 193.50 193.50 193.10 193.10 0.0M
2025-08-18 192.84 193.45 192.84 193.45 0.0M
2025-08-15 193.68 193.68 193.68 193.68 0.0M
2025-08-14 192.40 193.37 192.40 193.37 0.0M
2025-08-13 192.83 193.17 192.83 193.17 0.0M
2025-08-12 192.67 192.75 192.67 192.75 0.0M
2025-08-11 190.47 190.47 190.38 190.38 0.0M
2025-08-08 190.56 190.89 190.56 190.89 0.0M
2025-08-07 189.01 189.44 189.01 189.44 0.0M
2025-08-06 188.21 189.48 188.21 189.48 0.0M
2025-08-05 188.12 188.12 188.03 188.03 0.0M
2025-08-04 187.18 188.67 187.18 188.67 0.0M
2025-08-01 186.33 186.33 186.33 186.33 0.0M
2025-07-31 189.53 189.53 188.77 188.77 0.0M
2025-07-30 188.95 188.95 188.95 188.95 0.0M
2025-07-29 189.79 189.85 189.79 189.85 0.0M
2025-07-28 190.60 190.60 190.60 190.60 0.0M
2025-07-25 191.53 191.61 191.53 191.61 0.0M
2025-07-24 191.41 191.53 189.65 191.53 0.0M
2025-07-23 191.46 191.46 191.46 191.46 0.0M
2025-07-22 188.35 189.05 188.35 189.05 0.0M
2025-07-21 189.16 189.29 188.52 188.52 0.0M
2025-07-18 187.84 187.90 187.84 187.90 0.0M
2025-07-17 187.99 187.99 187.99 187.99 0.0M
2025-07-16 187.46 187.46 187.46 187.46 0.0M
2025-07-15 187.16 187.16 187.14 187.14 0.0M
2025-07-14 187.59 188.05 187.59 188.05 0.0M
2025-07-11 188.13 188.13 188.13 188.13 0.0M
2025-07-10 189.05 189.25 189.05 189.25 0.0M
2025-07-09 189.03 189.03 189.03 189.03 0.0M
2025-07-08 187.83 187.83 187.83 187.83 0.0M
2025-07-07 187.41 187.42 187.41 187.42 0.0M
2025-07-03 189.08 189.08 189.00 189.00 0.0M
2025-07-02 187.41 187.97 187.04 187.97 0.0M
2025-07-01 187.43 187.82 187.43 187.54 0.0M
2025-06-30 187.64 187.64 187.64 187.64 0.0M
2025-06-27 186.67 186.81 186.12 186.81 0.0M
2025-06-26 184.93 185.80 184.93 185.80 0.0M
2025-06-25 184.15 184.15 184.15 184.15 0.0M
2025-06-24 183.54 184.43 183.54 184.43 0.0M
2025-06-23 181.62 182.28 181.62 182.28 0.0M
2025-06-20 180.53 180.82 180.53 180.82 0.0M
2025-06-18 184.03 184.03 182.91 182.91 0.0M
2025-06-17 182.68 182.76 182.68 182.76 0.0M
2025-06-16 184.06 184.24 184.06 184.24 0.0M
2025-06-13 182.61 182.61 182.61 182.61 0.0M
2025-06-12 184.61 184.61 184.61 184.61 0.0M
2025-06-11 183.71 183.71 183.59 183.59 0.0M
2025-06-10 183.70 184.20 183.70 184.20 0.0M
2025-06-09 183.38 183.38 183.37 183.37 0.0M
2025-06-06 183.21 183.21 183.21 183.21 0.0M
2025-06-05 181.42 181.42 181.42 181.42 0.0M
2025-06-04 182.11 182.11 181.81 181.81 0.0M
2025-06-03 181.57 181.57 181.57 181.57 0.0M
2025-06-02 179.11 181.17 177.75 181.17 0.0M
2025-05-30 179.24 179.96 179.24 179.96 0.0M
2025-05-29 179.61 179.61 179.61 179.61 0.0M
2025-05-28 178.90 178.90 178.90 178.90 0.0M
2025-05-27 180.14 180.14 180.14 180.14 0.0M
2025-05-23 176.25 177.27 176.25 177.13 0.0M
2025-05-22 177.50 177.50 177.50 177.50 0.0M
2025-05-21 178.24 178.24 178.24 178.24 0.0M
2025-05-20 180.00 180.16 179.96 180.12 0.0M
2025-05-19 180.36 180.36 180.36 180.36 0.0M
2025-05-16 178.84 179.86 178.84 179.86 0.0M
2025-05-15 178.30 179.06 177.98 179.06 0.0M
2025-05-14 178.23 178.23 178.23 178.23 0.0M
2025-05-13 178.65 178.80 178.44 178.44 0.0M
2025-05-12 177.22 177.22 177.22 177.22 0.0M
2025-05-09 172.94 172.94 172.94 172.94 0.0M
2025-05-08 172.96 173.80 172.72 172.72 0.0M
2025-05-07 172.31 172.42 172.31 172.42 0.0M
2025-05-06 171.61 171.92 171.61 171.92 0.0M
2025-05-05 172.73 172.73 172.73 172.73 0.0M
2025-05-02 172.21 173.59 172.21 173.35 0.0M
2025-05-01 171.25 171.34 170.97 170.97 0.0M
2025-04-30 168.14 170.26 168.14 170.26 0.0M
2025-04-29 170.00 170.25 170.00 170.25 0.0M
2025-04-28 168.26 169.56 168.26 169.56 0.0M
2025-04-25 167.57 169.03 167.57 169.03 0.0M
2025-04-24 166.88 167.93 166.88 167.93 0.0M
2025-04-23 166.51 166.51 164.90 165.22 0.0M
2025-04-22 162.97 162.97 162.97 162.97 0.0M
2025-04-21 158.07 159.38 157.91 159.38 0.0M
2025-04-17 162.09 162.09 162.09 162.09 0.0M
2025-04-16 162.57 162.57 160.43 160.43 0.0M
2025-04-15 164.49 164.49 163.43 163.43 0.0M
2025-04-14 164.14 164.14 163.22 163.22 0.0M
2025-04-11 160.28 162.17 158.28 162.17 0.0M
2025-04-10 160.43 160.43 155.94 158.99 0.0M
2025-04-09 150.78 163.81 150.78 163.78 0.0M
2025-04-08 157.28 158.19 149.92 150.15 0.0M
2025-04-07 155.70 155.70 150.44 152.75 0.0M
2025-04-04 158.36 158.52 154.48 154.48 0.0M
2025-04-03 165.36 165.36 163.93 163.93 0.0M
2025-04-02 168.24 171.03 168.24 171.03 0.0M
2025-04-01 168.55 169.93 168.55 169.83 0.0M
2025-03-31 168.46 169.77 168.46 169.77 0.0M
2025-03-28 169.75 169.99 169.18 169.18 0.0M
2025-03-27 172.52 172.52 172.33 172.33 0.0M
2025-03-26 173.41 173.41 172.56 172.56 0.0M
2025-03-25 174.43 174.43 174.07 174.37 0.0M
2025-03-24 173.49 174.03 173.43 174.03 0.0M
2025-03-21 170.56 171.86 170.56 171.86 0.0M
2025-03-20 172.98 172.98 172.08 172.08 0.0M
2025-03-19 173.15 173.15 173.15 173.15 0.0M
2025-03-18 171.57 172.19 171.57 171.93 0.0M
2025-03-17 172.90 172.90 172.90 172.90 0.0M
2025-03-14 170.85 171.40 170.85 171.40 0.0M
2025-03-13 168.34 168.34 167.81 167.81 0.0M
2025-03-12 170.07 170.53 170.07 170.08 0.0M
2025-03-11 170.27 170.29 170.07 170.07 0.0M
2025-03-10 170.64 171.04 169.85 171.04 0.0M
2025-03-07 174.15 175.52 174.15 175.52 0.0M
2025-03-06 175.87 175.87 174.08 174.45 0.0M
2025-03-05 175.08 177.11 175.08 177.07 0.0M
2025-03-04 172.79 175.59 172.79 174.29 0.0M
2025-03-03 178.33 178.33 175.62 175.62 0.0M
2025-02-28 174.89 176.95 174.67 176.95 0.0M
2025-02-27 176.95 176.95 175.52 175.52 0.0M
2025-02-26 178.75 178.75 177.59 177.59 0.0M
2025-02-25 177.87 177.87 176.28 177.12 0.0M
2025-02-24 177.81 177.81 177.12 177.12 0.0M
2025-02-21 177.68 177.68 177.68 177.68 0.0M
2025-02-20 179.36 179.61 179.36 179.61 0.0M
2025-02-19 179.52 180.22 179.52 180.22 0.0M
2025-02-18 180.29 180.62 180.20 180.62 0.0M
2025-02-14 180.65 180.65 180.32 180.32 0.0M
2025-02-13 179.53 180.37 179.43 180.37 0.0M
2025-02-12 177.56 178.63 177.56 178.63 0.0M
2025-02-11 177.66 178.57 177.65 178.45 0.0M
2025-02-10 177.49 177.66 177.43 177.66 0.0M
2025-02-07 178.56 178.69 176.66 176.66 0.0M
2025-02-06 178.26 178.34 178.01 178.34 0.0M
2025-02-05 176.51 177.54 176.51 177.54 0.0M
2025-02-04 174.99 176.30 174.99 176.30 0.0M
2025-02-03 173.35 175.36 173.35 174.97 0.0M
2025-01-31 176.11 176.11 176.11 176.11 0.0M
2025-01-30 177.02 177.02 177.02 177.02 0.0M
2025-01-29 175.66 175.96 175.66 175.95 0.0M
2025-01-28 175.01 176.03 175.01 175.95 0.0M
2025-01-27 172.91 175.41 172.91 175.41 0.0M
2025-01-24 175.13 175.23 175.13 175.23 0.0M
2025-01-23 173.66 174.71 173.66 174.71 0.0M
2025-01-22 173.75 173.93 173.72 173.72 0.0M
2025-01-21 172.65 173.33 172.65 173.33 0.0M
2025-01-17 171.26 171.31 171.26 171.31 0.0M
2025-01-16 170.24 170.24 170.21 170.24 0.0M
2025-01-15 169.50 170.01 169.28 170.01 0.0M
2025-01-14 166.80 167.46 166.80 167.28 0.0M
2025-01-13 167.00 167.42 167.00 167.42 0.0M
2025-01-10 169.61 169.61 167.20 167.46 0.0M
2025-01-08 168.61 169.61 168.61 169.61 0.0M
2025-01-07 171.14 171.14 169.82 169.82 0.0M
2025-01-06 171.26 171.26 170.23 170.23 0.0M
2025-01-03 168.72 168.98 168.43 168.98 0.0M
2025-01-02 168.55 168.70 167.30 167.88 0.0M