Canada markets closed

FlexShares STOXX Global ESG Select Index Fund (ESGG)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
159.04+2.00 (+1.27%)
At close: 09:40AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024156.21157.04156.21157.04157.04800
May 01, 2024155.66155.66155.66155.66155.66100
Apr 30, 2024156.74156.86156.03156.03156.03300
Apr 29, 2024158.37158.37158.06158.06158.06200
Apr 26, 2024158.08158.08157.86157.86157.86200
Apr 25, 2024155.30156.73155.30156.73156.73700
Apr 24, 2024157.86157.86157.86157.86157.86100
Apr 23, 2024157.40157.86157.40157.86157.86500
Apr 22, 2024155.74156.81155.39156.08156.081,200
Apr 19, 2024154.63154.63154.63154.63154.63100
Apr 18, 2024155.48155.48155.48155.48155.48100
Apr 17, 2024156.28156.29155.96156.05156.051,000
Apr 16, 2024156.73157.19156.73156.83156.831,800
Apr 15, 2024158.97158.97157.26157.49157.49900
Apr 12, 2024160.02160.07158.57158.65158.652,600
Apr 11, 2024160.00161.45159.96161.45161.451,700
Apr 10, 2024160.85160.85160.01160.50160.503,000
Apr 09, 2024161.39161.90161.39161.90161.90600
Apr 08, 2024162.10162.45161.88161.88161.88700
Apr 05, 2024161.45161.92161.45161.92161.92400
Apr 04, 2024162.85163.53160.50160.50160.501,100
Apr 03, 2024161.97161.97161.93161.93161.93500
Apr 02, 2024160.86161.39160.86161.39161.391,500
Apr 01, 2024163.22163.22161.96162.35162.351,400
Mar 28, 2024162.76162.88162.60162.88162.881,400
Mar 27, 2024162.24162.82162.24162.82162.82700
Mar 26, 2024161.57161.57161.57161.57161.57300
Mar 25, 2024161.68161.68161.68161.68161.68500
Mar 22, 2024161.40162.22161.40162.22162.22400
Mar 21, 2024163.01163.03162.76162.76162.762,700
Mar 20, 2024162.12162.17162.05162.11162.111,500
Mar 19, 2024160.15160.93160.15160.85160.85600
Mar 18, 2024159.92160.11159.92160.11160.112,100
Mar 15, 2024160.11160.11159.71159.71159.71300
Mar 15, 20240.271 Dividend
Mar 14, 2024160.80160.97160.80160.97160.70400
Mar 13, 2024161.53161.55161.41161.47161.202,200
Mar 12, 2024161.73161.73161.73161.73161.45400
Mar 11, 2024160.18160.18159.86160.08159.811,400
Mar 08, 2024162.35162.35160.93160.93160.66800
Mar 07, 2024161.16162.04161.16161.80161.533,500
Mar 06, 2024160.82160.82160.12160.12159.85700
Mar 05, 2024159.03159.03158.49158.90158.63700
Mar 04, 2024160.53160.53160.53160.53160.26200
Mar 01, 2024160.86160.93160.86160.93160.66700
Feb 29, 2024159.42159.42159.42159.42159.15100
Feb 28, 2024158.45158.45158.45158.45158.19100
Feb 27, 2024158.60159.09158.60159.09158.82500
Feb 26, 2024159.19159.31158.76159.01158.752,100
Feb 23, 2024159.50159.71159.43159.45159.181,600
Feb 22, 2024158.68159.30158.67159.30159.03500
Feb 21, 2024155.66156.46155.66156.46156.20300
Feb 20, 2024157.27159.64155.93156.36156.092,300
Feb 16, 2024157.43157.59156.76156.76156.503,800
Feb 15, 2024156.52157.27156.52157.27157.01800
Feb 14, 2024155.54156.23155.51156.02155.76700
Feb 13, 2024154.20154.39154.00154.39154.13400
Feb 12, 2024156.82156.82156.74156.74156.47600
Feb 09, 2024156.47156.92156.47156.92156.661,200
Feb 08, 2024156.18156.18155.96156.15155.882,700
Feb 07, 2024155.70156.08155.70155.96155.691,000
Feb 06, 2024154.55154.98154.55154.94154.684,400
Feb 05, 2024155.50155.50154.78154.78154.52300
Feb 02, 2024153.98155.50153.86155.50155.241,000
Feb 01, 2024153.24153.51153.24153.51153.25400
Jan 31, 2024152.89153.36152.01152.01151.75400
Jan 30, 2024153.61153.96153.61153.96153.70500
Jan 29, 2024153.68153.97153.68153.97153.71300
Jan 26, 2024153.36153.48153.00153.00152.74500
Jan 25, 2024152.89152.89152.89152.89152.63300
Jan 24, 2024152.05152.05152.05152.05151.80100
Jan 23, 2024151.30151.30151.30151.30151.04100
Jan 22, 2024151.10151.10151.08151.08150.82700
Jan 19, 2024150.48150.71150.39150.71150.45600
Jan 18, 2024147.96149.18147.96149.18148.931,000
Jan 17, 2024147.25147.86147.14147.77147.523,100
Jan 16, 2024149.02149.18148.51148.75148.505,700
Jan 12, 2024150.00150.00150.00150.00149.75300
Jan 11, 2024150.10150.10149.15149.59149.341,200
Jan 10, 2024149.43149.43149.43149.43149.18100
Jan 09, 2024148.39148.75148.38148.51148.26700
Jan 08, 2024147.52148.97147.52148.97148.72300
Jan 05, 2024147.23147.23147.17147.17146.92700
Jan 04, 2024147.35147.35147.03147.03146.78800
Jan 03, 2024147.18147.64147.18147.30147.062,000
Jan 02, 2024148.05148.15148.05148.15147.90500
Dec 29, 2023149.02149.53149.02149.53149.28800
Dec 28, 2023149.89150.01149.89149.91149.66600
Dec 27, 2023149.48149.87149.48149.84149.58800
Dec 26, 2023148.89149.63148.89149.63149.372,500
Dec 22, 2023149.36149.38148.81148.93148.682,200
Dec 21, 2023148.68148.81147.98148.77148.524,800
Dec 20, 2023149.11149.11147.09147.09146.84800
Dec 19, 2023147.73148.74147.73148.67148.421,700
Dec 18, 2023147.77147.77147.73147.73147.48500
Dec 15, 2023147.26147.27146.97146.97146.723,900
Dec 15, 20230.762 Dividend
Dec 14, 2023147.83148.19147.83148.02147.012,100
Dec 13, 2023145.56147.41145.56147.41146.404,200
Dec 12, 2023144.88145.66144.88145.66144.67600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...