Mail

ESG - FlexShares STOXX US ESG Select Index Fund

Cboe US - Cboe US Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	103.70	104.35	103.70	104.33	104.33	1,026
Jun 01, 2023	102.80	102.80	102.59	102.60	102.60	1,000
May 31, 2023	101.23	101.75	101.23	101.60	101.60	18,000
May 30, 2023	102.19	102.19	101.89	101.94	101.94	3,000
May 26, 2023	101.14	102.12	101.14	102.12	102.12	1,200
May 25, 2023	100.42	100.73	100.36	100.73	100.73	1,600
May 24, 2023	100.16	100.45	99.84	100.15	100.15	3,100
May 23, 2023	101.54	101.56	100.78	100.78	100.78	1,800
May 22, 2023	101.55	101.84	101.55	101.75	101.75	1,000
May 19, 2023	101.77	101.89	101.52	101.89	101.89	1,700
May 18, 2023	101.54	102.02	101.09	102.02	102.02	1,500
May 17, 2023	101.03	101.08	100.91	101.08	101.08	1,000
May 16, 2023	100.04	100.18	99.83	99.83	99.83	2,000
May 15, 2023	99.95	100.34	99.95	100.34	100.34	800
May 12, 2023	99.48	100.02	99.48	100.02	100.02	5,100
May 11, 2023	100.04	100.28	99.85	100.28	100.28	700
May 10, 2023	100.18	100.65	100.18	100.47	100.47	1,700
May 09, 2023	100.05	100.36	100.05	100.12	100.12	4,300
May 08, 2023	100.35	100.52	100.35	100.52	100.52	2,300
May 05, 2023	100.16	100.64	100.03	100.41	100.41	3,300
May 04, 2023	98.53	98.90	98.53	98.68	98.68	1,500
May 03, 2023	100.22	100.57	99.52	99.52	99.52	1,700
May 02, 2023	99.70	100.48	99.70	100.32	100.32	1,700
May 01, 2023	101.21	101.67	101.21	101.35	101.35	3,600
Apr 28, 2023	100.99	101.39	100.99	101.39	101.39	2,600
Apr 27, 2023	100.02	100.70	100.02	100.70	100.70	800
Apr 26, 2023	99.01	99.05	98.43	98.56	98.56	9,900
Apr 25, 2023	99.71	99.71	98.89	98.91	98.91	5,400
Apr 24, 2023	100.48	100.48	100.07	100.41	100.41	2,900
Apr 21, 2023	100.22	100.39	100.16	100.38	100.38	1,800
Apr 20, 2023	100.24	100.55	99.84	100.07	100.07	4,300
Apr 19, 2023	100.61	100.61	100.61	100.61	100.61	800
Apr 18, 2023	100.86	100.86	100.51	100.80	100.80	2,300
Apr 17, 2023	100.38	100.74	100.20	100.74	100.74	1,400
Apr 14, 2023	100.70	100.89	100.13	100.50	100.50	15,900
Apr 13, 2023	99.99	100.50	99.99	100.40	100.40	2,000
Apr 12, 2023	99.93	99.93	99.01	99.01	99.01	2,200
Apr 11, 2023	99.44	99.74	99.44	99.50	99.50	2,300
Apr 10, 2023	98.54	99.40	98.54	99.40	99.40	2,000
Apr 06, 2023	98.72	99.50	98.72	99.38	99.38	700
Apr 05, 2023	98.87	99.16	98.71	99.16	99.16	4,300
Apr 04, 2023	99.90	100.00	99.08	99.29	99.29	2,600
Apr 03, 2023	99.45	99.82	99.45	99.82	99.82	2,200
Mar 31, 2023	98.82	99.32	98.82	99.32	99.32	800
Mar 30, 2023	98.22	98.22	97.58	97.97	97.97	1,200
Mar 29, 2023	96.97	97.47	96.97	97.33	97.33	2,800
Mar 28, 2023	95.85	95.91	95.85	95.91	95.91	3,200
Mar 27, 2023	96.07	96.45	96.07	96.12	96.12	900
Mar 24, 2023	95.04	95.68	95.04	95.68	95.68	3,900
Mar 23, 2023	95.92	96.65	94.67	95.53	95.53	2,800
Mar 22, 2023	96.87	97.47	95.38	95.38	95.38	23,100
Mar 21, 2023	96.09	96.74	96.08	96.74	96.74	900
Mar 20, 2023	95.15	95.26	94.96	95.26	95.26	1,600
Mar 17, 2023	94.93	94.93	94.27	94.44	94.44	1,600
Mar 17, 2023	0.244 Dividend
Mar 16, 2023	93.49	95.79	93.49	95.79	95.54	8,200
Mar 15, 2023	93.57	93.84	93.56	93.78	93.54	2,400
Mar 14, 2023	94.21	94.73	94.21	94.73	94.48	2,600
Mar 13, 2023	92.09	93.96	92.09	93.17	92.94	7,300
Mar 10, 2023	94.33	94.33	93.05	93.29	93.05	46,900
Mar 09, 2023	96.87	96.87	94.67	94.74	94.49	5,500
Mar 08, 2023	95.85	96.42	95.85	96.42	96.17	4,000
Mar 07, 2023	97.03	97.07	96.31	96.31	96.06	46,100
Mar 06, 2023	98.24	98.24	97.90	97.90	97.65	500
Mar 03, 2023	97.45	97.91	97.45	97.79	97.54	2,900
Mar 02, 2023	94.78	96.16	94.78	96.16	95.91	1,600
Mar 01, 2023	96.00	96.00	95.40	95.58	95.33	4,900
Feb 28, 2023	96.06	96.15	96.06	96.15	95.90	300
Feb 27, 2023	96.54	96.54	96.15	96.36	96.11	4,700
Feb 24, 2023	95.48	95.89	95.45	95.88	95.64	700
Feb 23, 2023	97.01	97.01	97.01	97.01	96.76	200
Feb 22, 2023	96.56	96.56	96.23	96.33	96.08	1,400
Feb 21, 2023	97.65	97.65	96.61	96.61	96.37	1,400
Feb 17, 2023	98.06	98.54	97.75	98.54	98.29	1,300
Feb 16, 2023	99.82	100.39	98.98	98.98	98.73	2,400
Feb 15, 2023	100.17	100.23	100.15	100.23	99.98	300
Feb 14, 2023	100.01	100.25	99.95	100.22	99.97	2,100
Feb 13, 2023	99.37	99.91	99.34	99.91	99.66	10,500
Feb 10, 2023	98.47	98.87	98.46	98.87	98.62	2,600
Feb 09, 2023	100.36	100.36	98.76	98.76	98.51	1,800
Feb 08, 2023	100.50	100.50	99.62	99.62	99.37	1,200
Feb 07, 2023	98.86	100.74	98.86	100.74	100.49	1,000
Feb 06, 2023	99.25	99.33	99.25	99.33	99.08	700
Feb 03, 2023	99.52	101.14	99.52	100.04	99.78	10,000
Feb 02, 2023	101.07	101.08	100.91	101.08	100.82	1,100
Feb 01, 2023	97.98	100.08	97.65	99.38	99.13	3,400
Jan 31, 2023	97.30	98.24	97.30	98.24	97.99	500
Jan 30, 2023	97.68	97.68	96.93	96.93	96.68	3,800
Jan 27, 2023	98.07	98.59	98.07	98.37	98.12	1,600
Jan 26, 2023	97.25	98.00	97.25	98.00	97.75	2,800
Jan 25, 2023	95.64	96.75	95.64	96.75	96.50	1,800
Jan 24, 2023	96.77	96.82	96.77	96.77	96.52	900
Jan 23, 2023	96.24	97.21	96.24	96.93	96.68	4,300
Jan 20, 2023	94.78	95.72	94.78	95.72	95.48	1,400
Jan 19, 2023	93.94	94.01	93.79	94.01	93.77	1,600
Jan 18, 2023	96.10	96.50	94.61	94.61	94.37	28,300
Jan 17, 2023	96.32	96.45	95.82	95.88	95.64	5,100
Jan 13, 2023	95.21	96.42	95.21	96.42	96.17	3,900
Jan 12, 2023	95.83	96.18	95.71	96.18	95.94	3,300
Jan 11, 2023	94.75	95.42	94.75	95.42	95.18	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...