FlexShares STOXX US ESG Select ETF (ESG)
123.70
+1.16
(+0.95%)
USD |
BATS |
May 06, 16:00
123.16
-0.54
(-0.43%)
After-Hours: 20:00
ESG Price: 123.70 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 122.83 | 123.70 | 122.83 | 123.70 | 4108.00 |
| May 03, 2024 | 122.38 | 122.53 | 122.38 | 122.53 | 337.00 |
| May 02, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 335.00 |
| May 01, 2024 | 121.04 | 121.41 | 120.47 | 120.47 | 736.00 |
| Apr 30, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 75.00 |
| Apr 29, 2024 | 122.19 | 122.44 | 122.19 | 122.44 | 806.00 |
| Apr 26, 2024 | 122.14 | 122.14 | 121.97 | 121.97 | 725.00 |
| Apr 25, 2024 | 119.92 | 121.28 | 119.92 | 121.28 | 4351.00 |
| Apr 24, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 173.00 |
| Apr 23, 2024 | 121.80 | 121.80 | 121.68 | 121.68 | 751.00 |
| Apr 22, 2024 | 121.00 | 121.20 | 120.45 | 120.45 | 1385.00 |
| Apr 19, 2024 | 120.24 | 120.45 | 119.70 | 119.70 | 6105.00 |
| Apr 18, 2024 | 120.35 | 120.42 | 120.26 | 120.26 | 43033.00 |
| Apr 17, 2024 | 120.59 | 120.91 | 120.59 | 120.66 | 14466.00 |
| Apr 16, 2024 | 121.75 | 121.75 | 121.13 | 121.28 | 9249.00 |
| Apr 15, 2024 | 123.08 | 123.08 | 121.62 | 121.68 | 1182.00 |
| Apr 12, 2024 | 123.54 | 123.54 | 122.74 | 122.90 | 917.00 |
| Apr 11, 2024 | 123.91 | 125.16 | 123.91 | 125.01 | 2415.00 |
| Apr 10, 2024 | 124.40 | 124.41 | 124.40 | 124.41 | 1676.00 |
| Apr 09, 2024 | 124.87 | 125.49 | 124.87 | 125.49 | 8001.00 |
| Apr 08, 2024 | 125.25 | 125.61 | 125.24 | 125.24 | 1045.00 |
| Apr 05, 2024 | 125.57 | 125.57 | 125.27 | 125.27 | 1041.00 |
| Apr 04, 2024 | 124.18 | 124.18 | 124.06 | 124.18 | 986.00 |
| Apr 03, 2024 | 125.20 | 125.68 | 125.20 | 125.37 | 2846.00 |
| Apr 02, 2024 | 125.19 | 125.34 | 125.18 | 125.29 | 1113.00 |
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
126.59
Maximum
Mar 28 2024
94.65
Average
96.53
Median
Mar 11 2021