FlexShares STOXX US ESG Select ETF (ESG)
106.15
-0.35
(-0.33%)
USD |
BATS |
Sep 22, 16:00
106.80
+0.65
(+0.62%)
After-Hours: 20:00
ESG Price: 106.15 for Sept. 22, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2023 | 106.32 | 106.50 | 106.15 | 106.15 | 1099.00 |
| Sep 21, 2023 | 107.45 | 107.45 | 106.50 | 106.50 | 2048.00 |
| Sep 20, 2023 | 109.48 | 109.48 | 108.29 | 108.29 | 415.00 |
| Sep 19, 2023 | 109.00 | 109.14 | 108.68 | 109.14 | 1105.00 |
| Sep 18, 2023 | 109.59 | 109.59 | 109.24 | 109.27 | 1745.00 |
| Sep 15, 2023 | 109.87 | 109.92 | 109.29 | 109.29 | 636.00 |
| Sep 14, 2023 | 110.87 | 111.15 | 110.85 | 111.06 | 8905.00 |
| Sep 13, 2023 | 110.00 | 110.21 | 110.00 | 110.21 | 564.00 |
| Sep 12, 2023 | 109.94 | 109.99 | 109.94 | 109.94 | 2790.00 |
| Sep 11, 2023 | 110.46 | 110.51 | 110.45 | 110.45 | 862.00 |
| Sep 08, 2023 | 109.61 | 109.61 | 109.25 | 109.32 | 1241.00 |
| Sep 07, 2023 | 109.18 | 109.23 | 109.15 | 109.23 | 612.00 |
| Sep 06, 2023 | 109.25 | 109.39 | 109.25 | 109.35 | 1372.00 |
| Sep 05, 2023 | 109.89 | 110.32 | 109.89 | 110.10 | 455.00 |
| Sep 01, 2023 | 109.98 | 110.29 | 109.98 | 110.29 | 2522.00 |
| Aug 31, 2023 | 110.02 | 110.50 | 110.02 | 110.18 | 3132.00 |
| Aug 30, 2023 | 109.91 | 110.21 | 109.91 | 110.10 | 43185.00 |
| Aug 29, 2023 | 108.44 | 109.84 | 108.44 | 109.78 | 7937.00 |
| Aug 28, 2023 | 108.04 | 108.19 | 108.04 | 108.19 | 725.00 |
| Aug 25, 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 558.00 |
| Aug 24, 2023 | 107.50 | 107.58 | 106.84 | 106.84 | 2764.00 |
| Aug 23, 2023 | 107.63 | 108.16 | 107.59 | 108.08 | 4915.00 |
| Aug 22, 2023 | 107.20 | 107.37 | 106.94 | 107.05 | 5712.00 |
| Aug 21, 2023 | 106.59 | 107.48 | 106.59 | 107.48 | 700.00 |
| Aug 18, 2023 | 106.53 | 106.64 | 106.35 | 106.64 | 1202.00 |
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
54.43
Minimum
Mar 23 2020
117.25
Maximum
Jan 03 2022
88.41
Average
91.56
Median