FlexShares STOXX Global E... (ESGG)
CBOE: ESGG
· Real-Time Price · USD
193.61
-0.00 (-0.00%)
At close: Sep 08, 2025, 1:51 PM
ESGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | 0.18% | 120 |
| Sep 8, 2025 | 192.80 | 193.61 | 192.80 | 193.61 | 193.61 | 0.56% | 421 |
| Sep 5, 2025 | 192.25 | 192.54 | 192.18 | 192.54 | 192.54 | -0.31% | 520 |
| Sep 4, 2025 | 192.27 | 193.16 | 192.27 | 193.14 | 193.14 | 0.81% | 700 |
| Sep 3, 2025 | 191.03 | 191.58 | 191.03 | 191.58 | 191.58 | 0.18% | 734 |
| Sep 2, 2025 | 190.46 | 191.24 | 190.38 | 191.24 | 191.24 | -0.83% | 800 |
| Aug 29, 2025 | 192.84 | 192.84 | 192.84 | 192.84 | 192.84 | -0.54% | 234 |
| Aug 28, 2025 | 193.89 | 193.89 | 193.89 | 193.89 | 193.89 | 0.20% | 100 |
| Aug 27, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.14% | 100 |
| Aug 26, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | 0.16% | 100 |
| Aug 25, 2025 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | -0.73% | 215 |
| Aug 22, 2025 | 194.38 | 194.47 | 194.34 | 194.34 | 194.34 | 1.36% | 643 |
| Aug 21, 2025 | 191.57 | 192.23 | 191.57 | 191.73 | 191.73 | -0.47% | 1,406 |
| Aug 20, 2025 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | -0.24% | 100 |
| Aug 19, 2025 | 193.50 | 193.50 | 193.10 | 193.10 | 193.10 | -0.18% | 8,112 |
| Aug 18, 2025 | 192.84 | 193.45 | 192.84 | 193.45 | 193.45 | -0.12% | 1,530 |
| Aug 15, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | 0.16% | 116 |
| Aug 14, 2025 | 192.40 | 193.37 | 192.40 | 193.37 | 193.37 | 0.10% | 1,100 |
| Aug 13, 2025 | 192.83 | 193.17 | 192.83 | 193.17 | 193.17 | 0.22% | 1,410 |
| Aug 12, 2025 | 192.67 | 192.75 | 192.67 | 192.75 | 192.75 | 1.24% | 500 |