Advertisement
Advertisement
U.S. markets open in 7 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

FlexShares STOXX US ESG Select Index Fund (ESG)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
112.37+1.48 (+1.34%)
At close: 03:46PM EST
112.00 -0.37 (-0.33%)
After hours: 04:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 17, 20210.277 Dividend
Sep 16, 2021109.85109.85108.94109.58109.304,400
Sep 15, 2021109.22109.75108.66109.57109.2928,300
Sep 14, 2021110.11110.11108.68108.88108.603,300
Sep 13, 2021109.22109.39108.92109.39109.114,800
Sep 10, 2021110.02110.08109.06109.06108.784,300
Sep 09, 2021110.64110.84109.84109.84109.5610,500
Sep 08, 2021110.55110.59110.00110.41110.132,600
Sep 07, 2021111.09111.09110.51110.63110.3511,200
Sep 03, 2021110.86111.06110.83111.06110.784,900
Sep 02, 2021111.21111.21110.70110.76110.487,500
Sep 01, 2021110.84110.96110.63110.84110.5663,600
Aug 31, 2021111.12111.12110.66110.74110.469,800
Aug 30, 2021110.69110.94110.69110.83110.552,700
Aug 27, 2021109.68110.45109.62110.45110.1719,000
Aug 26, 2021110.03110.03109.22109.22108.9465,200
Aug 25, 2021109.99110.05109.68109.88109.608,400
Aug 24, 2021109.84109.84109.71109.73109.454,400
Aug 23, 2021109.04109.71109.04109.71109.4312,200
Aug 20, 2021107.92108.66107.90108.66108.396,700
Aug 19, 2021106.92107.86106.92107.54107.274,700
Aug 18, 2021108.63108.63107.77107.77107.50124,200
Aug 17, 2021108.89108.89107.83108.55108.282,900
Aug 16, 2021108.85109.41108.40109.41109.142,400
Aug 13, 2021109.07109.16109.07109.16108.883,300
Aug 12, 2021108.56109.08108.56109.04108.763,300
Aug 11, 2021108.46108.71108.37108.71108.444,500
Aug 10, 2021108.14108.46108.14108.29108.024,700
Aug 09, 2021108.18108.39108.18108.38108.114,200
Aug 06, 2021108.14108.39108.14108.29108.021,300
Aug 05, 2021108.06108.19108.06108.16107.894,300
Aug 04, 2021107.93107.93107.61107.61107.344,400
Aug 03, 2021107.69108.27107.03108.27108.002,600
Aug 02, 2021107.54107.87107.15107.15106.885,900
Jul 30, 2021107.55107.55107.30107.42107.152,400
Jul 29, 2021108.07108.21107.90107.90107.634,600
Jul 28, 2021107.93107.93107.38107.58107.311,400
Jul 27, 2021108.13108.13107.05107.52107.257,600
Jul 26, 2021107.93108.28107.81108.28108.014,400
Jul 23, 2021107.42107.83107.08107.83107.563,200
Jul 22, 2021106.33106.74106.33106.74106.472,600
Jul 21, 2021106.21106.64106.14106.56106.299,800
Jul 20, 2021104.17105.85104.17105.69105.422,700
Jul 19, 2021104.04104.31103.53103.87103.619,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement