FlexShares STOXX US ESG S... (ESG)
CBOE: ESG
· Real-Time Price · USD
149.60
-0.23 (-0.15%)
At close: Aug 20, 2025, 2:59 PM
ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 150.16 | 150.16 | 149.80 | 149.83 | n/a | -0.21% | 565 |
| 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 |
| Aug 12, 2025 | 148.88 | 149.58 | 148.88 | 149.58 | 149.58 | 0.97% | 41,827 |
| Aug 11, 2025 | 148.82 | 148.82 | 148.14 | 148.14 | 148.14 | -0.18% | 2,404 |
| Aug 8, 2025 | 147.66 | 148.41 | 147.66 | 148.41 | 148.41 | 0.73% | 500 |
| Aug 7, 2025 | 148.19 | 148.22 | 147.02 | 147.33 | 147.33 | -0.39% | 5,719 |
| Aug 6, 2025 | 148.02 | 148.02 | 147.91 | 147.91 | 147.91 | 0.80% | 1,243 |
| Aug 5, 2025 | 146.89 | 147.01 | 146.74 | 146.74 | 146.74 | -0.49% | 600 |
| Aug 4, 2025 | 146.08 | 147.46 | 146.08 | 147.46 | 147.46 | 1.26% | 846 |
| Aug 1, 2025 | 147.12 | 147.12 | 145.35 | 145.62 | 145.62 | -1.53% | 2,249 |
| Jul 31, 2025 | 149.07 | 149.07 | 147.88 | 147.88 | 147.88 | -0.11% | 600 |
| Jul 30, 2025 | 148.86 | 148.86 | 148.05 | 148.05 | 148.05 | -0.42% | 300 |
| Jul 29, 2025 | 149.09 | 149.09 | 148.67 | 148.67 | 148.67 | -0.42% | 342 |
| Jul 28, 2025 | 149.64 | 149.64 | 149.18 | 149.30 | 149.30 | -0.07% | 1,941 |
| Jul 25, 2025 | 149.33 | 149.47 | 149.33 | 149.41 | 149.41 | 0.31% | 1,400 |
| Jul 24, 2025 | 148.90 | 149.22 | 148.90 | 148.95 | 148.95 | -0.05% | 1,048 |
| Jul 23, 2025 | 148.40 | 149.03 | 148.40 | 149.03 | 149.03 | 0.59% | 1,223 |