FlexShares STOXX Glbl ESG Select ETF (ESGG)
157.03
+1.37
(+0.88%)
USD |
BATS |
May 02, 16:00
ESGG Price: 157.03 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 156.21 | 157.03 | 156.21 | 157.03 | 828.00 |
| May 01, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 144.00 |
| Apr 30, 2024 | 156.74 | 156.86 | 156.03 | 156.03 | 328.00 |
| Apr 29, 2024 | 158.37 | 158.37 | 158.06 | 158.06 | 245.00 |
| Apr 26, 2024 | 158.08 | 158.08 | 157.86 | 157.86 | 200.00 |
| Apr 25, 2024 | 155.30 | 156.73 | 155.30 | 156.73 | 715.00 |
| Apr 24, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 135.00 |
| Apr 23, 2024 | 157.40 | 157.86 | 157.40 | 157.86 | 520.00 |
| Apr 22, 2024 | 155.74 | 156.81 | 155.39 | 156.08 | 1190.00 |
| Apr 19, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 70.00 |
| Apr 18, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 28.00 |
| Apr 17, 2024 | 156.28 | 156.30 | 155.96 | 156.05 | 970.00 |
| Apr 16, 2024 | 156.72 | 157.19 | 156.72 | 156.83 | 1813.00 |
| Apr 15, 2024 | 158.97 | 158.97 | 157.26 | 157.49 | 910.00 |
| Apr 12, 2024 | 160.02 | 160.07 | 158.57 | 158.66 | 2557.00 |
| Apr 11, 2024 | 160.00 | 161.45 | 159.96 | 161.45 | 1656.00 |
| Apr 10, 2024 | 160.85 | 160.85 | 160.01 | 160.50 | 2987.00 |
| Apr 09, 2024 | 161.39 | 161.90 | 161.39 | 161.90 | 589.00 |
| Apr 08, 2024 | 162.10 | 162.45 | 161.88 | 161.88 | 690.00 |
| Apr 05, 2024 | 161.45 | 161.92 | 161.45 | 161.92 | 366.00 |
| Apr 04, 2024 | 162.85 | 163.53 | 160.50 | 160.50 | 1138.00 |
| Apr 03, 2024 | 161.97 | 161.97 | 161.93 | 161.93 | 480.00 |
| Apr 02, 2024 | 160.86 | 161.39 | 160.86 | 161.39 | 1497.00 |
| Apr 01, 2024 | 163.22 | 163.22 | 161.96 | 162.35 | 1402.00 |
| Mar 28, 2024 | 162.76 | 162.88 | 162.60 | 162.88 | 1376.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
75.72
Minimum
Mar 23 2020
162.88
Maximum
Mar 28 2024
125.84
Average
128.37
Median
Mar 09 2021