FlexShares STOXX US ESG S... (ESG)
CBOE: ESG
· Real-Time Price · USD
152.35
0.04 (0.03%)
At close: Sep 12, 2025, 10:00 AM
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 150.79 | 150.79 | 150.37 | 150.60 | 150.60 | -0.48% | 1,482 |
| Sep 9, 2025 | 150.87 | 151.32 | 150.87 | 151.32 | 151.32 | 0.36% | 1,500 |
| Sep 8, 2025 | 150.63 | 150.78 | 150.38 | 150.78 | 150.78 | 0.18% | 2,049 |
| Sep 5, 2025 | 151.70 | 151.70 | 150.18 | 150.51 | 150.51 | -0.63% | 1,305 |
| Sep 4, 2025 | 150.29 | 151.47 | 150.29 | 151.47 | 151.47 | 0.95% | 2,340 |
| Sep 3, 2025 | 149.71 | 150.04 | 149.44 | 150.04 | 150.04 | 0.15% | 3,200 |
| Sep 2, 2025 | 149.54 | 149.82 | 148.76 | 149.82 | 149.82 | -0.59% | 7,100 |
| Aug 29, 2025 | 151.25 | 151.25 | 150.56 | 150.71 | 150.71 | -0.50% | 1,300 |
| Aug 28, 2025 | 151.16 | 151.46 | 151.07 | 151.46 | 151.46 | 0.09% | 3,546 |
| Aug 27, 2025 | 151.03 | 151.32 | 151.03 | 151.32 | 151.32 | 0.26% | 1,623 |
| Aug 26, 2025 | 149.99 | 150.93 | 149.99 | 150.93 | 150.93 | 0.38% | 3,400 |
| Aug 25, 2025 | 150.73 | 150.73 | 150.36 | 150.36 | 150.36 | -0.44% | 10,049 |
| Aug 22, 2025 | 150.91 | 151.03 | 150.91 | 151.03 | 151.03 | 1.38% | 600 |
| Aug 21, 2025 | 148.97 | 149.08 | 148.80 | 148.97 | 148.97 | -0.50% | 2,133 |
| Aug 20, 2025 | 150.02 | 150.02 | 149.44 | 149.72 | 149.72 | -0.07% | 700 |
| Aug 19, 2025 | 150.16 | 150.16 | 149.80 | 149.83 | 149.83 | -0.21% | 600 |
| Aug 18, 2025 | 150.07 | 150.29 | 150.05 | 150.15 | 150.15 | -0.03% | 1,500 |
| Aug 15, 2025 | 150.18 | 150.38 | 150.18 | 150.19 | 150.19 | -0.24% | 1,400 |
| Aug 14, 2025 | 150.06 | 150.55 | 150.06 | 150.55 | 150.55 | 0.09% | 1,322 |
| Aug 13, 2025 | 150.12 | 150.41 | 149.95 | 150.41 | 150.41 | 0.55% | 2,029 |