FlexShares STOXX US ESG Select Index Fund (ESG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 163 |
| 25 Jun 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | 100 |
| 24 Jun 2024 | 128.43 | 128.64 | 128.43 | 128.43 | 128.43 | 500 |
| 21 Jun 2024 | 128.21 | 128.22 | 127.86 | 128.19 | 128.19 | 3,700 |
| 21 Jun 2024 | 0.413 Dividend | |||||
| 20 Jun 2024 | 128.22 | 128.56 | 128.20 | 128.48 | 128.07 | 1,000 |
| 18 Jun 2024 | 128.18 | 128.34 | 128.18 | 128.34 | 127.93 | 900 |
| 17 Jun 2024 | 127.23 | 128.45 | 127.12 | 128.36 | 127.95 | 22,600 |
| 14 Jun 2024 | 126.86 | 127.03 | 126.86 | 127.03 | 126.62 | 900 |
| 13 Jun 2024 | 127.58 | 127.58 | 126.76 | 127.38 | 126.97 | 82,300 |
| 12 Jun 2024 | 127.57 | 127.57 | 127.18 | 127.40 | 126.99 | 7,100 |
| 11 Jun 2024 | 126.26 | 126.43 | 126.18 | 126.43 | 126.02 | 1,900 |
| 10 Jun 2024 | 126.08 | 126.17 | 126.08 | 126.17 | 125.77 | 1,100 |
| 07 Jun 2024 | 125.99 | 126.28 | 125.97 | 125.97 | 125.56 | 27,200 |
| 06 Jun 2024 | 125.96 | 125.96 | 125.86 | 125.86 | 125.46 | 500 |
| 05 Jun 2024 | 125.29 | 125.63 | 125.29 | 125.63 | 125.23 | 1,800 |
| 04 Jun 2024 | 124.07 | 124.48 | 123.97 | 124.48 | 124.08 | 1,700 |
| 03 Jun 2024 | 125.24 | 125.24 | 123.52 | 124.38 | 123.98 | 19,300 |
| 31 May 2024 | 123.13 | 124.50 | 122.68 | 124.50 | 124.10 | 32,100 |
| 30 May 2024 | 123.69 | 123.90 | 123.47 | 123.52 | 123.12 | 72,800 |
| 29 May 2024 | 124.17 | 124.17 | 123.93 | 123.93 | 123.53 | 1,100 |
| 28 May 2024 | 124.95 | 124.95 | 124.84 | 124.84 | 124.44 | 900 |
| 24 May 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.00 | 300 |
| 23 May 2024 | 126.70 | 126.70 | 124.58 | 124.69 | 124.29 | 6,500 |
| 22 May 2024 | 126.23 | 126.24 | 126.20 | 126.22 | 125.82 | 1,200 |
| 21 May 2024 | 126.38 | 126.72 | 126.38 | 126.72 | 126.31 | 600 |
| 20 May 2024 | 126.36 | 126.77 | 126.30 | 126.30 | 125.90 | 1,400 |
| 17 May 2024 | 126.71 | 126.71 | 126.35 | 126.63 | 126.23 | 600 |
| 16 May 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.15 | 200 |
| 15 May 2024 | 125.83 | 126.60 | 125.83 | 126.60 | 126.19 | 1,800 |
| 14 May 2024 | 124.85 | 125.34 | 124.75 | 125.34 | 124.94 | 700 |
| 13 May 2024 | 125.14 | 125.14 | 124.66 | 124.66 | 124.26 | 400 |
| 10 May 2024 | 125.00 | 125.00 | 124.58 | 124.88 | 124.48 | 1,900 |
| 09 May 2024 | 124.60 | 124.62 | 124.60 | 124.62 | 124.22 | 600 |
| 08 May 2024 | 123.79 | 123.96 | 123.79 | 123.96 | 123.56 | 1,000 |
| 07 May 2024 | 124.21 | 124.21 | 123.88 | 123.96 | 123.56 | 600 |
| 06 May 2024 | 122.83 | 123.70 | 122.83 | 123.70 | 123.30 | 4,100 |
| 03 May 2024 | 122.38 | 122.53 | 122.38 | 122.53 | 122.14 | 300 |
| 02 May 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 120.80 | 300 |
| 01 May 2024 | 121.04 | 121.41 | 120.47 | 120.47 | 120.09 | 700 |
| 30 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.44 | 100 |
| 29 Apr 2024 | 122.19 | 122.44 | 122.19 | 122.44 | 122.04 | 800 |
| 26 Apr 2024 | 122.14 | 122.14 | 121.97 | 121.97 | 121.58 | 700 |
| 25 Apr 2024 | 119.92 | 121.28 | 119.92 | 121.28 | 120.89 | 4,400 |
| 24 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.81 | 200 |
| 23 Apr 2024 | 121.80 | 121.80 | 121.68 | 121.68 | 121.29 | 800 |
| 22 Apr 2024 | 121.00 | 121.19 | 120.45 | 120.45 | 120.07 | 1,400 |
| 19 Apr 2024 | 120.24 | 120.45 | 119.71 | 119.71 | 119.32 | 6,100 |
| 18 Apr 2024 | 120.35 | 120.42 | 120.26 | 120.26 | 119.87 | 43,000 |
| 17 Apr 2024 | 120.59 | 120.91 | 120.59 | 120.66 | 120.27 | 14,500 |
| 16 Apr 2024 | 121.75 | 121.75 | 121.13 | 121.28 | 120.89 | 9,200 |
| 15 Apr 2024 | 123.08 | 123.08 | 121.62 | 121.68 | 121.29 | 1,200 |
| 12 Apr 2024 | 123.54 | 123.54 | 122.74 | 122.90 | 122.51 | 900 |
| 11 Apr 2024 | 123.91 | 125.16 | 123.91 | 125.01 | 124.61 | 2,400 |
| 10 Apr 2024 | 124.40 | 124.41 | 124.40 | 124.41 | 124.01 | 1,700 |
| 09 Apr 2024 | 124.87 | 125.49 | 124.87 | 125.49 | 125.09 | 8,000 |
| 08 Apr 2024 | 125.25 | 125.61 | 125.24 | 125.24 | 124.84 | 1,000 |
| 05 Apr 2024 | 125.57 | 125.57 | 125.27 | 125.27 | 124.87 | 1,000 |
| 04 Apr 2024 | 124.18 | 124.18 | 124.06 | 124.18 | 123.78 | 1,000 |
| 03 Apr 2024 | 125.20 | 125.68 | 125.20 | 125.37 | 124.97 | 2,900 |
| 02 Apr 2024 | 125.19 | 125.34 | 125.18 | 125.29 | 124.89 | 1,100 |
| 01 Apr 2024 | 126.68 | 126.68 | 125.93 | 126.17 | 125.76 | 700 |
| 28 Mar 2024 | 126.41 | 126.58 | 126.41 | 126.58 | 126.18 | 2,200 |
| 27 Mar 2024 | 126.02 | 126.35 | 125.73 | 126.35 | 125.94 | 1,800 |
| 26 Mar 2024 | 125.59 | 125.63 | 125.14 | 125.14 | 124.74 | 1,100 |
| 25 Mar 2024 | 125.23 | 125.37 | 125.12 | 125.12 | 124.72 | 1,000 |
| 22 Mar 2024 | 125.90 | 125.90 | 125.51 | 125.62 | 125.21 | 2,900 |
| 21 Mar 2024 | 126.26 | 126.26 | 126.16 | 126.16 | 125.75 | 400 |
| 20 Mar 2024 | 124.78 | 125.67 | 124.52 | 125.57 | 125.17 | 3,500 |
| 19 Mar 2024 | 124.28 | 124.55 | 124.28 | 124.55 | 124.15 | 500 |
| 18 Mar 2024 | 124.20 | 124.20 | 123.90 | 123.90 | 123.50 | 8,800 |
| 15 Mar 2024 | 123.15 | 123.31 | 122.86 | 123.12 | 122.72 | 52,800 |
| 15 Mar 2024 | 0.29 Dividend | |||||
| 14 Mar 2024 | 123.86 | 124.31 | 123.86 | 124.31 | 123.62 | 700 |
| 13 Mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.08 | 400 |
| 12 Mar 2024 | 124.22 | 125.03 | 123.95 | 125.02 | 124.33 | 1,200 |
| 11 Mar 2024 | 123.89 | 123.89 | 123.87 | 123.87 | 123.18 | 400 |
| 08 Mar 2024 | 125.11 | 125.16 | 124.21 | 124.21 | 123.53 | 800 |
| 07 Mar 2024 | 124.26 | 124.96 | 124.26 | 124.86 | 124.16 | 4,400 |
| 06 Mar 2024 | 123.83 | 124.00 | 123.55 | 123.81 | 123.12 | 5,200 |
| 05 Mar 2024 | 123.35 | 123.60 | 123.21 | 123.25 | 122.57 | 2,000 |
| 04 Mar 2024 | 125.01 | 125.01 | 124.64 | 124.69 | 124.00 | 4,300 |
| 01 Mar 2024 | 124.78 | 125.11 | 124.78 | 125.11 | 124.42 | 42,400 |
| 29 Feb 2024 | 123.72 | 124.22 | 123.72 | 124.22 | 123.54 | 3,200 |
| 28 Feb 2024 | 123.39 | 123.62 | 123.39 | 123.56 | 122.87 | 1,200 |
| 27 Feb 2024 | 123.52 | 123.64 | 123.41 | 123.64 | 122.96 | 1,900 |
| 26 Feb 2024 | 123.78 | 123.78 | 123.57 | 123.57 | 122.89 | 2,000 |
| 23 Feb 2024 | 124.08 | 124.08 | 123.68 | 123.81 | 123.13 | 1,500 |
| 22 Feb 2024 | 123.14 | 123.78 | 123.14 | 123.78 | 123.09 | 3,200 |
| 21 Feb 2024 | 121.15 | 121.60 | 121.04 | 121.60 | 120.92 | 900 |
| 20 Feb 2024 | 121.51 | 121.55 | 121.22 | 121.40 | 120.73 | 1,700 |
| 16 Feb 2024 | 122.70 | 122.70 | 122.07 | 122.07 | 121.40 | 4,300 |
| 15 Feb 2024 | 121.67 | 122.65 | 121.67 | 122.65 | 121.97 | 1,700 |
| 14 Feb 2024 | 121.07 | 121.44 | 120.89 | 121.44 | 120.76 | 1,500 |
| 13 Feb 2024 | 120.69 | 120.69 | 120.01 | 120.25 | 119.58 | 3,000 |
| 12 Feb 2024 | 122.02 | 122.39 | 121.88 | 121.88 | 121.20 | 2,000 |
| 09 Feb 2024 | 121.91 | 122.06 | 121.86 | 121.99 | 121.32 | 3,300 |
| 08 Feb 2024 | 121.34 | 121.63 | 121.34 | 121.52 | 120.85 | 3,900 |
| 07 Feb 2024 | 121.05 | 121.46 | 121.05 | 121.38 | 120.71 | 3,200 |
| 06 Feb 2024 | 120.15 | 120.41 | 120.15 | 120.41 | 119.74 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.