Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FlexShares STOXX US ESG Select Index Fund (ESG)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
113.87-0.07 (-0.06%)
At close: 03:46PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 2022113.20113.88112.90113.87113.878,200
Jan 13, 2022115.82115.82113.94113.94113.949,100
Jan 12, 2022115.98115.98115.53115.65115.655,700
Jan 11, 2022113.72115.20113.72115.18115.183,700
Jan 10, 2022113.71114.19112.12114.12114.1210,100
Jan 07, 2022115.00115.01114.00114.44114.445,500
Jan 06, 2022114.89115.14114.34114.55114.555,300
Jan 05, 2022116.86117.01114.97114.97114.976,900
Jan 04, 2022117.25117.64116.66117.23117.237,200
Jan 03, 2022116.84117.25116.31117.25117.2513,100
Dec 31, 2021116.67116.76116.16116.16116.165,600
Dec 30, 2021117.18117.18116.38116.38116.384,600
Dec 29, 2021116.57117.24116.57116.95116.952,900
Dec 28, 2021117.22117.22116.61116.70116.705,900
Dec 27, 2021115.35116.98115.35116.98116.988,200
Dec 23, 2021114.98115.56114.98115.38115.382,800
Dec 22, 2021113.05114.37113.05114.37114.377,300
Dec 21, 2021112.58113.20111.82113.05113.056,400
Dec 20, 2021111.33111.70110.67111.21111.2153,900
Dec 17, 2021112.56113.76112.56112.98112.988,200
Dec 16, 2021115.24115.42114.05114.44114.445,100
Dec 15, 2021113.52115.35112.94115.35115.357,300
Dec 14, 2021113.53113.64112.77113.60113.607,900
Dec 13, 2021114.87114.87114.29114.29114.2911,600
Dec 10, 2021114.54115.14114.54115.14115.142,600
Dec 09, 2021114.17114.68114.10114.10114.1017,200
Dec 08, 2021114.90114.90114.15114.85114.8516,000
Dec 07, 2021113.54114.60113.54114.26114.2617,700
Dec 06, 2021111.46112.70111.12112.37112.3714,400
Dec 03, 2021112.62112.65109.93110.89110.8919,700
Dec 02, 2021110.50112.26110.50111.76111.767,100
Dec 01, 2021112.89113.65110.69110.69110.696,000
Nov 30, 2021113.43113.43111.76111.76111.766,000
Nov 29, 2021113.84114.19113.51113.97113.973,900
Nov 26, 2021112.96113.12112.36112.50112.506,000
Nov 24, 2021114.03114.99114.03114.99114.999,300
Nov 23, 2021114.60114.76114.00114.76114.761,900
Nov 22, 2021115.65115.99114.51114.51114.515,900
Nov 19, 2021115.24115.24114.88115.05115.054,600
Nov 18, 2021115.14115.32114.32115.32115.327,000
Nov 17, 2021115.22115.22114.81114.96114.963,700
Nov 16, 2021114.61115.26114.61115.05115.059,900
Nov 15, 2021114.85114.85114.20114.40114.403,700
Nov 12, 2021113.76114.40113.76114.40114.401,700
Nov 11, 2021114.30114.30113.63113.71113.7111,000
Nov 10, 2021114.26114.26113.79113.79113.79800
Nov 09, 2021115.35115.35114.04114.35114.3515,600
Nov 08, 2021115.46115.46114.91115.05115.057,900
Nov 05, 2021115.47115.50114.80115.19115.195,600
Nov 04, 2021114.66114.66114.40114.53114.537,100
Nov 03, 2021113.26114.18113.26114.18114.184,700
Nov 02, 2021113.33113.51113.19113.30113.303,100
Nov 01, 2021113.38113.41112.62112.97112.9711,900
Oct 29, 2021112.10112.85112.10112.85112.853,000
Oct 28, 2021111.88112.34111.88112.34112.342,300
Oct 27, 2021112.12112.12111.32111.32111.322,300
Oct 26, 2021112.39112.39111.72111.89111.898,900
Oct 25, 2021111.42111.66111.16111.60111.602,800
Oct 22, 2021110.77111.00110.41111.00111.004,400
Oct 21, 2021110.96111.21110.80111.08111.082,200
Oct 20, 2021110.80110.87110.63110.78110.783,000
Oct 19, 2021109.67110.34109.67110.22110.223,600
Oct 18, 2021108.97109.59108.97109.59109.595,500
Oct 15, 2021108.69109.13108.68109.13109.139,200
Oct 14, 2021107.77108.30107.74108.30108.304,100
Oct 13, 2021106.64106.64105.84106.55106.555,600
Oct 12, 2021106.40106.56105.93106.12106.125,900
Oct 11, 2021107.34107.37106.44106.44106.441,800
Oct 08, 2021107.30107.48107.10107.12107.122,800
Oct 07, 2021106.99108.03106.99107.35107.356,000
Oct 06, 2021104.75106.28104.75106.27106.275,700
Oct 05, 2021105.46106.57105.38106.11106.114,500
Oct 04, 2021106.31106.31104.69104.84104.8410,000
Oct 01, 2021105.58106.47104.86106.43106.436,800
Sep 30, 2021107.06107.06105.39105.53105.534,400
Sep 29, 2021106.45107.02106.42106.42106.426,100
Sep 28, 2021107.16107.16106.23106.40106.4010,100
Sep 27, 2021108.51108.72108.34108.67108.673,200
Sep 24, 2021108.13108.76108.13108.76108.762,500
Sep 23, 2021108.10108.62108.10108.36108.363,800
Sep 22, 2021106.51107.47106.51107.26107.264,700
Sep 21, 2021106.87106.90106.33106.39106.392,500
Sep 20, 2021106.82106.83105.16106.26106.2611,900
Sep 17, 2021108.70108.70108.24108.34108.3410,800
Sep 16, 2021109.85109.85108.94109.58109.584,400
Sep 15, 2021109.22109.75108.66109.57109.5728,300
Sep 14, 2021110.11110.11108.68108.88108.883,300
Sep 13, 2021109.22109.39108.92109.39109.394,800
Sep 10, 2021110.02110.08109.06109.06109.064,300
Sep 09, 2021110.64110.84109.84109.84109.8410,500
Sep 08, 2021110.55110.59110.00110.41110.412,600
Sep 07, 2021111.09111.09110.51110.63110.6311,200
Sep 03, 2021110.86111.06110.83111.06111.064,900
Sep 02, 2021111.21111.21110.70110.76110.767,500
Sep 01, 2021110.84110.96110.63110.84110.8463,600
Aug 31, 2021111.12111.12110.66110.74110.749,800
Aug 30, 2021110.69110.94110.69110.83110.832,700
Aug 27, 2021109.68110.45109.62110.45110.4519,000
Aug 26, 2021110.03110.03109.22109.22109.2265,200
Aug 25, 2021109.99110.05109.68109.88109.888,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement