Skip to main content

FlexShares STOXX Global ESG Impact Index Fund (NY:ESGG)

195.17 -0.21 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 195.06 195.17 195.06 195.17 343 -0.21(-0.11%)
Sep 11, 2025 195.38 195.38 195.38 195.38 154 +1.51(+0.78%)
Sep 10, 2025 193.87 193.87 193.87 193.87 214 -0.08(-0.04%)
Sep 09, 2025 193.96 193.96 193.96 193.96 120 +0.34(+0.18%)
Sep 08, 2025 192.80 193.61 192.80 193.61 421 +1.08(+0.56%)
Sep 05, 2025 192.25 192.54 192.18 192.54 520 -0.60(-0.31%)
Sep 04, 2025 192.27 193.16 192.27 193.14 692 +1.57(+0.82%)
Sep 03, 2025 191.03 191.57 191.03 191.57 734 +0.33(+0.18%)
Sep 02, 2025 190.46 191.24 190.38 191.24 762 -1.60(-0.83%)
Aug 29, 2025 192.84 192.84 192.84 192.84 234 -1.06(-0.54%)
Aug 28, 2025 193.89 193.89 193.89 193.89 35 +0.39(+0.20%)
Aug 27, 2025 193.50 193.50 193.50 193.50 18 +0.28(+0.15%)
Aug 26, 2025 193.22 193.22 193.22 193.22 30 +0.30(+0.15%)
Aug 25, 2025 192.92 192.92 192.92 192.92 215 -1.42(-0.73%)
Aug 22, 2025 194.38 194.47 194.34 194.34 643 +2.60(+1.36%)
Aug 21, 2025 191.57 192.23 191.57 191.73 1,406 -0.89(-0.46%)
Aug 20, 2025 192.63 192.63 192.63 192.63 72 -0.47(-0.24%)
Aug 19, 2025 193.50 193.50 193.10 193.10 8,112 -0.35(-0.18%)
Aug 18, 2025 192.84 193.45 192.84 193.45 1,530 -0.23(-0.12%)
Aug 15, 2025 193.68 193.68 193.68 193.68 116 +0.31(+0.16%)
Aug 14, 2025 192.40 193.37 192.40 193.37 1,084 +0.19(+0.10%)
Aug 13, 2025 192.83 193.17 192.83 193.17 1,376 +0.42(+0.22%)
Aug 12, 2025 192.66 192.75 192.66 192.75 458 +2.37(+1.25%)
Aug 11, 2025 190.47 190.47 190.38 190.38 265 -0.51(-0.27%)
Aug 08, 2025 190.56 190.89 190.56 190.89 517 +1.46(+0.77%)
Aug 07, 2025 189.00 189.44 189.00 189.44 182 -0.04(-0.02%)
Aug 06, 2025 188.21 189.48 188.21 189.48 1,287 +1.45(+0.77%)
Aug 05, 2025 188.12 188.12 188.03 188.03 531 -0.65(-0.34%)
Aug 04, 2025 187.18 188.67 187.18 188.67 202 +2.34(+1.26%)
Aug 01, 2025 186.33 186.33 186.33 186.33 148 -2.44(-1.29%)
Jul 31, 2025 189.53 189.53 188.77 188.77 1,056 -0.18(-0.10%)
Jul 30, 2025 188.95 188.95 188.95 188.95 122 -0.90(-0.47%)
Jul 29, 2025 189.79 189.85 189.79 189.85 183 -0.75(-0.39%)
Jul 28, 2025 190.60 190.60 190.60 190.60 282 -1.01(-0.53%)
Jul 25, 2025 191.53 191.61 191.53 191.61 314 +0.09(+0.05%)
Jul 24, 2025 191.41 191.53 189.65 191.53 1,149 +0.07(+0.03%)
Jul 23, 2025 191.46 191.46 191.46 191.46 270 +2.41(+1.27%)
Jul 22, 2025 188.35 189.05 188.35 189.05 234 +0.53(+0.28%)
Jul 21, 2025 189.16 189.29 188.52 188.52 578 +0.62(+0.33%)
Jul 18, 2025 187.84 187.90 187.84 187.90 202 -0.10(-0.05%)
Jul 17, 2025 187.99 187.99 187.99 187.99 115 +0.53(+0.28%)
Jul 16, 2025 187.46 187.46 187.46 187.46 102 +0.32(+0.17%)
Jul 15, 2025 187.16 187.16 187.14 187.14 627 -0.91(-0.48%)
Jul 14, 2025 187.59 188.05 187.59 188.05 621 -0.07(-0.04%)
Jul 11, 2025 188.13 188.13 188.13 188.13 288 -1.12(-0.59%)
Jul 10, 2025 189.05 189.25 189.05 189.25 330 +0.22(+0.11%)
Jul 09, 2025 189.03 189.03 189.03 189.03 274 +1.20(+0.64%)
Jul 08, 2025 187.83 187.83 187.83 187.83 205 +0.41(+0.22%)
Jul 07, 2025 187.41 187.42 187.41 187.42 529 -1.58(-0.84%)
Jul 03, 2025 189.08 189.08 189.00 189.00 195 +1.03(+0.55%)
Jul 02, 2025 187.41 187.97 187.03 187.97 877 +0.43(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.