Advertisement
U.S. markets open in 4 hours 58 minutes

FlexShares STOXX US ESG Select Index Fund (ESG)

Cboe US - Cboe US Real Time Price. Currency in USD
126.35+1.21 (+0.97%)
At close: 03:09PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024126.02126.35125.73126.35126.351,800
Mar 26, 2024125.59125.63125.14125.14125.141,100
Mar 25, 2024125.23125.37125.12125.12125.121,000
Mar 22, 2024125.90125.90125.51125.62125.622,900
Mar 21, 2024126.26126.26126.16126.16126.16400
Mar 20, 2024124.78125.67124.52125.57125.573,500
Mar 19, 2024124.28124.55124.28124.55124.55500
Mar 18, 2024124.20124.20123.90123.90123.908,800
Mar 15, 2024123.15123.31122.86123.12123.1252,800
Mar 15, 20240.29 Dividend
Mar 14, 2024123.86124.31123.86124.31124.02700
Mar 13, 2024124.77124.77124.77124.77124.48400
Mar 12, 2024124.22125.03123.95125.02124.731,200
Mar 11, 2024123.89123.89123.87123.87123.58400
Mar 08, 2024125.11125.16124.21124.21123.93800
Mar 07, 2024124.26124.96124.26124.86124.564,400
Mar 06, 2024123.83124.00123.55123.81123.525,200
Mar 05, 2024123.35123.60123.21123.25122.962,000
Mar 04, 2024125.01125.01124.64124.69124.404,300
Mar 01, 2024124.78125.11124.78125.11124.8242,400
Feb 29, 2024123.72124.22123.72124.22123.933,200
Feb 28, 2024123.39123.62123.39123.56123.271,200
Feb 27, 2024123.52123.64123.41123.64123.351,900
Feb 26, 2024123.78123.78123.57123.57123.292,000
Feb 23, 2024124.08124.08123.68123.81123.521,500
Feb 22, 2024123.14123.78123.14123.78123.493,200
Feb 21, 2024121.15121.60121.04121.60121.31900
Feb 20, 2024121.51121.55121.22121.40121.121,700
Feb 16, 2024122.70122.70122.07122.07121.794,300
Feb 15, 2024121.67122.65121.67122.65122.361,700
Feb 14, 2024121.07121.44120.89121.44121.151,500
Feb 13, 2024120.69120.69120.01120.25119.973,000
Feb 12, 2024122.02122.39121.88121.88121.592,000
Feb 09, 2024121.91122.06121.86121.99121.713,300
Feb 08, 2024121.34121.63121.34121.52121.243,900
Feb 07, 2024121.05121.46121.05121.38121.103,200
Feb 06, 2024120.15120.41120.15120.41120.13700
Feb 05, 2024120.26120.26120.26120.26119.98400
Feb 02, 2024120.00121.13120.00121.13120.851,200
Feb 01, 2024118.93118.93118.93118.93118.652,100
Jan 31, 2024118.56118.61117.76117.76117.492,600
Jan 30, 2024119.13119.29119.06119.16118.881,300
Jan 29, 2024118.20118.99118.20118.99118.711,600
Jan 26, 2024118.02118.16118.02118.16117.8815,300
Jan 25, 2024118.07118.24117.77118.24117.961,200
Jan 24, 2024118.38118.59117.92117.92117.65900
Jan 23, 2024117.65117.91117.59117.91117.635,000
Jan 22, 2024117.84117.84117.41117.50117.232,200
Jan 19, 2024117.29117.29117.29117.29117.01200
Jan 18, 2024115.52115.96115.52115.96115.691,200
Jan 17, 2024114.82115.23114.82115.17114.904,000
Jan 16, 2024116.08116.08115.63115.69115.422,100
Jan 12, 2024116.14116.23115.98116.23115.951,100
Jan 11, 2024115.36116.15115.36116.15115.882,400
Jan 10, 2024115.79116.18115.79116.18115.911,300
Jan 09, 2024115.73115.73115.55115.66115.392,300
Jan 08, 2024115.15115.94115.15115.94115.676,200
Jan 05, 2024115.00115.00114.40114.60114.331,200
Jan 04, 2024115.09115.09114.43114.43114.16600
Jan 03, 2024115.12115.12114.63114.63114.361,400
Jan 02, 2024115.68115.81115.35115.54115.272,000
Dec 29, 2023116.23116.23116.03116.03115.76600
Dec 28, 2023116.67116.68116.39116.39116.121,900
Dec 27, 2023116.45116.45116.36116.36116.09400
Dec 26, 2023115.96116.16115.96116.14115.871,300
Dec 22, 2023115.52115.98115.52115.61115.341,400
Dec 21, 2023115.12115.49114.70115.49115.223,900
Dec 20, 2023116.01116.08114.27114.28114.017,600
Dec 19, 2023115.86116.03115.81116.03115.761,600
Dec 18, 2023115.12115.38115.12115.26114.996,100
Dec 15, 2023114.56114.74114.44114.74114.481,200
Dec 15, 20230.391 Dividend
Dec 14, 2023115.29115.29114.94114.97114.311,900
Dec 13, 2023113.23114.72113.23114.72114.066,700
Dec 12, 2023112.99113.27112.99113.27112.621,500
Dec 11, 2023112.53112.82112.53112.82112.181,700
Dec 08, 2023111.86112.52111.86112.52111.871,500
Dec 07, 2023111.87112.04111.83111.98111.346,300
Dec 06, 2023111.72111.72111.15111.15110.511,400
Dec 05, 2023111.61111.67111.58111.63110.992,400
Dec 04, 2023111.58111.81111.58111.76111.122,600
Dec 01, 2023111.32112.34111.26112.34111.7053,700
Nov 30, 2023111.20111.76111.20111.76111.121,000
Nov 29, 2023111.77111.77111.34111.34110.70500
Nov 28, 2023111.55111.55111.11111.46110.831,600
Nov 27, 2023111.10111.48111.10111.25110.611,300
Nov 24, 2023111.46111.46111.46111.46110.82100
Nov 22, 2023111.31111.59111.15111.42110.793,400
Nov 21, 2023110.83111.03110.83110.94110.311,400
Nov 20, 2023110.56111.13110.56111.13110.497,400
Nov 17, 2023110.18110.38110.18110.38109.74800
Nov 16, 2023109.90110.09109.66110.09109.462,700
Nov 15, 2023110.54110.54110.18110.24109.613,100
Nov 14, 2023109.93110.34109.91110.04109.412,000
Nov 13, 2023107.54108.06107.54108.06107.44800
Nov 10, 2023106.71107.94106.67107.94107.323,300
Nov 09, 2023107.13107.13106.25106.32105.711,700
Nov 08, 2023107.24107.32107.04107.32106.701,700
Nov 07, 2023106.56107.38106.56107.21106.591,200
Nov 06, 2023106.78106.82106.64106.82106.20700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...