FlexShares STOXX US ESG Select ETF (ESG)
139.25
+1.16
(+0.84%)
USD |
BATS |
Nov 21, 16:00
ESG Price: 139.25 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 138.04 | 139.35 | 138.04 | 139.25 | 1573.00 |
| Nov 20, 2024 | 137.45 | 138.09 | 137.25 | 138.09 | 2097.00 |
| Nov 19, 2024 | 137.97 | 138.03 | 137.97 | 138.03 | 1147.00 |
| Nov 18, 2024 | 137.77 | 138.24 | 137.77 | 138.02 | 2820.00 |
| Nov 15, 2024 | 137.41 | 137.41 | 137.16 | 137.34 | 3734.00 |
| Nov 14, 2024 | 138.91 | 138.91 | 138.74 | 138.87 | 4362.00 |
| Nov 13, 2024 | 140.07 | 140.07 | 139.76 | 139.76 | 5609.00 |
| Nov 12, 2024 | 139.61 | 139.61 | 139.44 | 139.45 | 3049.00 |
| Nov 11, 2024 | 140.37 | 140.37 | 140.05 | 140.13 | 2686.00 |
| Nov 08, 2024 | 140.07 | 140.07 | 139.76 | 139.76 | 1920.00 |
| Nov 07, 2024 | 138.25 | 138.98 | 138.25 | 138.98 | 4118.00 |
| Nov 06, 2024 | 136.43 | 138.08 | 136.43 | 138.07 | 5838.00 |
| Nov 05, 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 445.00 |
| Nov 04, 2024 | 133.31 | 133.63 | 133.14 | 133.21 | 703.00 |
| Nov 01, 2024 | 134.65 | 134.65 | 133.82 | 133.82 | 4233.00 |
| Oct 31, 2024 | 133.61 | 133.73 | 133.42 | 133.42 | 411.00 |
| Oct 30, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 458.00 |
| Oct 29, 2024 | 136.25 | 136.32 | 136.23 | 136.23 | 1117.00 |
| Oct 28, 2024 | 136.16 | 136.29 | 136.14 | 136.14 | 11305.00 |
| Oct 25, 2024 | 136.56 | 136.57 | 135.59 | 135.59 | 339.00 |
| Oct 24, 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 283.00 |
| Oct 23, 2024 | 135.66 | 135.66 | 135.36 | 135.45 | 2010.00 |
| Oct 22, 2024 | 136.10 | 136.67 | 136.06 | 136.67 | 5331.00 |
| Oct 21, 2024 | 136.72 | 136.72 | 136.21 | 136.46 | 2576.00 |
| Oct 18, 2024 | 137.26 | 137.38 | 137.26 | 137.38 | 1085.00 |
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
140.13
Maximum
Nov 11 2024
101.39
Average
101.72
Median