FlexShares STOXX US ESG Select ETF (ESG)
102.23
+1.74 (+1.73%)
USD |
BATS |
Aug 12, 16:00
100.48
-1.75 (-1.71%)
Pre-Market: 20:00
ESG Price: 102.23 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2022 | 101.06 | 102.23 | 101.06 | 102.23 | 1091.00 |
| Aug 11, 2022 | 101.64 | 101.64 | 100.48 | 100.48 | 1577.00 |
| Aug 10, 2022 | 99.93 | 100.54 | 99.93 | 100.53 | 1475.00 |
| Aug 09, 2022 | 98.59 | 98.59 | 98.24 | 98.24 | 1922.00 |
| Aug 08, 2022 | 99.35 | 99.38 | 98.70 | 98.86 | 8141.00 |
| Aug 05, 2022 | 98.64 | 98.95 | 98.43 | 98.70 | 15592.00 |
| Aug 04, 2022 | 99.62 | 99.62 | 98.90 | 99.47 | 2792.00 |
| Aug 03, 2022 | 98.68 | 99.83 | 98.50 | 99.24 | 5763.00 |
| Aug 02, 2022 | 97.79 | 98.82 | 97.55 | 97.84 | 17724.00 |
| Aug 01, 2022 | 98.39 | 98.92 | 97.99 | 98.35 | 16388.00 |
| Jul 29, 2022 | 97.72 | 98.71 | 97.72 | 98.69 | 4436.00 |
| Jul 28, 2022 | 96.64 | 96.96 | 96.64 | 96.96 | 592.00 |
| Jul 27, 2022 | 94.05 | 96.11 | 94.00 | 96.11 | 5483.00 |
| Jul 26, 2022 | 93.74 | 93.74 | 93.36 | 93.37 | 663.00 |
| Jul 25, 2022 | 94.34 | 94.66 | 94.34 | 94.66 | 4339.00 |
| Jul 22, 2022 | 94.26 | 94.55 | 94.26 | 94.55 | 634.00 |
| Jul 21, 2022 | 94.84 | 95.69 | 94.51 | 95.69 | 4073.00 |
| Jul 20, 2022 | 94.11 | 94.82 | 94.00 | 94.65 | 2438.00 |
| Jul 19, 2022 | 93.12 | 93.84 | 93.12 | 93.84 | 5546.00 |
| Jul 18, 2022 | 93.07 | 93.07 | 91.34 | 91.34 | 2074.00 |
| Jul 15, 2022 | 91.77 | 91.88 | 91.77 | 91.87 | 1475.00 |
| Jul 14, 2022 | 89.02 | 90.14 | 88.41 | 89.86 | 14684.00 |
| Jul 13, 2022 | 89.69 | 90.94 | 89.53 | 90.60 | 15834.00 |
| Jul 12, 2022 | 91.93 | 91.93 | 90.61 | 90.68 | 2968.00 |
| Jul 11, 2022 | 91.80 | 91.96 | 91.33 | 91.51 | 6117.00 |
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
80.49
Average
73.63
Median