FlexShares STOXX US ESG Select Index Fund (ESG)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 121.04 | 121.41 | 120.47 | 120.47 | 120.47 | 56 |
| 30 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | 100 |
| 29 Apr 2024 | 122.19 | 122.44 | 122.19 | 122.44 | 122.44 | 800 |
| 26 Apr 2024 | 122.14 | 122.14 | 121.97 | 121.97 | 121.97 | 700 |
| 25 Apr 2024 | 119.92 | 121.28 | 119.92 | 121.28 | 121.28 | 4,400 |
| 24 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 200 |
| 23 Apr 2024 | 121.80 | 121.80 | 121.68 | 121.68 | 121.68 | 800 |
| 22 Apr 2024 | 121.00 | 121.19 | 120.45 | 120.45 | 120.45 | 1,400 |
| 19 Apr 2024 | 120.24 | 120.45 | 119.71 | 119.71 | 119.71 | 6,100 |
| 18 Apr 2024 | 120.35 | 120.42 | 120.26 | 120.26 | 120.26 | 43,000 |
| 17 Apr 2024 | 120.59 | 120.91 | 120.59 | 120.66 | 120.66 | 14,500 |
| 16 Apr 2024 | 121.75 | 121.75 | 121.13 | 121.28 | 121.28 | 9,200 |
| 15 Apr 2024 | 123.08 | 123.08 | 121.62 | 121.68 | 121.68 | 1,200 |
| 12 Apr 2024 | 123.54 | 123.54 | 122.74 | 122.90 | 122.90 | 900 |
| 11 Apr 2024 | 123.91 | 125.16 | 123.91 | 125.01 | 125.01 | 2,400 |
| 10 Apr 2024 | 124.40 | 124.41 | 124.40 | 124.41 | 124.41 | 1,700 |
| 09 Apr 2024 | 124.87 | 125.49 | 124.87 | 125.49 | 125.49 | 8,000 |
| 08 Apr 2024 | 125.25 | 125.61 | 125.24 | 125.24 | 125.24 | 1,000 |
| 05 Apr 2024 | 125.57 | 125.57 | 125.27 | 125.27 | 125.27 | 1,000 |
| 04 Apr 2024 | 124.18 | 124.18 | 124.06 | 124.18 | 124.18 | 1,000 |
| 03 Apr 2024 | 125.20 | 125.68 | 125.20 | 125.37 | 125.37 | 2,900 |
| 02 Apr 2024 | 125.19 | 125.34 | 125.18 | 125.29 | 125.29 | 1,100 |
| 01 Apr 2024 | 126.68 | 126.68 | 125.93 | 126.17 | 126.17 | 700 |
| 28 Mar 2024 | 126.41 | 126.58 | 126.41 | 126.58 | 126.58 | 2,200 |
| 27 Mar 2024 | 126.02 | 126.35 | 125.73 | 126.35 | 126.35 | 1,800 |
| 26 Mar 2024 | 125.59 | 125.63 | 125.14 | 125.14 | 125.14 | 1,100 |
| 25 Mar 2024 | 125.23 | 125.37 | 125.12 | 125.12 | 125.12 | 1,000 |
| 22 Mar 2024 | 125.90 | 125.90 | 125.51 | 125.62 | 125.62 | 2,900 |
| 21 Mar 2024 | 126.26 | 126.26 | 126.16 | 126.16 | 126.16 | 400 |
| 20 Mar 2024 | 124.78 | 125.67 | 124.52 | 125.57 | 125.57 | 3,500 |
| 19 Mar 2024 | 124.28 | 124.55 | 124.28 | 124.55 | 124.55 | 500 |
| 18 Mar 2024 | 124.20 | 124.20 | 123.90 | 123.90 | 123.90 | 8,800 |
| 15 Mar 2024 | 123.15 | 123.31 | 122.86 | 123.12 | 123.12 | 52,800 |
| 15 Mar 2024 | 0.29 Dividend | |||||
| 14 Mar 2024 | 123.86 | 124.31 | 123.86 | 124.31 | 124.02 | 700 |
| 13 Mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.48 | 400 |
| 12 Mar 2024 | 124.22 | 125.03 | 123.95 | 125.02 | 124.73 | 1,200 |
| 11 Mar 2024 | 123.89 | 123.89 | 123.87 | 123.87 | 123.58 | 400 |
| 08 Mar 2024 | 125.11 | 125.16 | 124.21 | 124.21 | 123.93 | 800 |
| 07 Mar 2024 | 124.26 | 124.96 | 124.26 | 124.86 | 124.56 | 4,400 |
| 06 Mar 2024 | 123.83 | 124.00 | 123.55 | 123.81 | 123.52 | 5,200 |
| 05 Mar 2024 | 123.35 | 123.60 | 123.21 | 123.25 | 122.96 | 2,000 |
| 04 Mar 2024 | 125.01 | 125.01 | 124.64 | 124.69 | 124.40 | 4,300 |
| 01 Mar 2024 | 124.78 | 125.11 | 124.78 | 125.11 | 124.82 | 42,400 |
| 29 Feb 2024 | 123.72 | 124.22 | 123.72 | 124.22 | 123.93 | 3,200 |
| 28 Feb 2024 | 123.39 | 123.62 | 123.39 | 123.56 | 123.27 | 1,200 |
| 27 Feb 2024 | 123.52 | 123.64 | 123.41 | 123.64 | 123.35 | 1,900 |
| 26 Feb 2024 | 123.78 | 123.78 | 123.57 | 123.57 | 123.29 | 2,000 |
| 23 Feb 2024 | 124.08 | 124.08 | 123.68 | 123.81 | 123.52 | 1,500 |
| 22 Feb 2024 | 123.14 | 123.78 | 123.14 | 123.78 | 123.49 | 3,200 |
| 21 Feb 2024 | 121.15 | 121.60 | 121.04 | 121.60 | 121.31 | 900 |
| 20 Feb 2024 | 121.51 | 121.55 | 121.22 | 121.40 | 121.12 | 1,700 |
| 16 Feb 2024 | 122.70 | 122.70 | 122.07 | 122.07 | 121.79 | 4,300 |
| 15 Feb 2024 | 121.67 | 122.65 | 121.67 | 122.65 | 122.36 | 1,700 |
| 14 Feb 2024 | 121.07 | 121.44 | 120.89 | 121.44 | 121.15 | 1,500 |
| 13 Feb 2024 | 120.69 | 120.69 | 120.01 | 120.25 | 119.97 | 3,000 |
| 12 Feb 2024 | 122.02 | 122.39 | 121.88 | 121.88 | 121.59 | 2,000 |
| 09 Feb 2024 | 121.91 | 122.06 | 121.86 | 121.99 | 121.71 | 3,300 |
| 08 Feb 2024 | 121.34 | 121.63 | 121.34 | 121.52 | 121.24 | 3,900 |
| 07 Feb 2024 | 121.05 | 121.46 | 121.05 | 121.38 | 121.10 | 3,200 |
| 06 Feb 2024 | 120.15 | 120.41 | 120.15 | 120.41 | 120.13 | 700 |
| 05 Feb 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.98 | 400 |
| 02 Feb 2024 | 120.00 | 121.13 | 120.00 | 121.13 | 120.85 | 1,200 |
| 01 Feb 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.65 | 2,100 |
| 31 Jan 2024 | 118.56 | 118.61 | 117.76 | 117.76 | 117.49 | 2,600 |
| 30 Jan 2024 | 119.13 | 119.29 | 119.06 | 119.16 | 118.88 | 1,300 |
| 29 Jan 2024 | 118.20 | 118.99 | 118.20 | 118.99 | 118.71 | 1,600 |
| 26 Jan 2024 | 118.02 | 118.16 | 118.02 | 118.16 | 117.88 | 15,300 |
| 25 Jan 2024 | 118.07 | 118.24 | 117.77 | 118.24 | 117.96 | 1,200 |
| 24 Jan 2024 | 118.38 | 118.59 | 117.92 | 117.92 | 117.65 | 900 |
| 23 Jan 2024 | 117.65 | 117.91 | 117.59 | 117.91 | 117.63 | 5,000 |
| 22 Jan 2024 | 117.84 | 117.84 | 117.41 | 117.50 | 117.23 | 2,200 |
| 19 Jan 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.01 | 200 |
| 18 Jan 2024 | 115.52 | 115.96 | 115.52 | 115.96 | 115.69 | 1,200 |
| 17 Jan 2024 | 114.82 | 115.23 | 114.82 | 115.17 | 114.90 | 4,000 |
| 16 Jan 2024 | 116.08 | 116.08 | 115.63 | 115.69 | 115.42 | 2,100 |
| 12 Jan 2024 | 116.14 | 116.23 | 115.98 | 116.23 | 115.95 | 1,100 |
| 11 Jan 2024 | 115.36 | 116.15 | 115.36 | 116.15 | 115.88 | 2,400 |
| 10 Jan 2024 | 115.79 | 116.18 | 115.79 | 116.18 | 115.91 | 1,300 |
| 09 Jan 2024 | 115.73 | 115.73 | 115.55 | 115.66 | 115.39 | 2,300 |
| 08 Jan 2024 | 115.15 | 115.94 | 115.15 | 115.94 | 115.67 | 6,200 |
| 05 Jan 2024 | 115.00 | 115.00 | 114.40 | 114.60 | 114.33 | 1,200 |
| 04 Jan 2024 | 115.09 | 115.09 | 114.43 | 114.43 | 114.16 | 600 |
| 03 Jan 2024 | 115.12 | 115.12 | 114.63 | 114.63 | 114.36 | 1,400 |
| 02 Jan 2024 | 115.68 | 115.81 | 115.35 | 115.54 | 115.27 | 2,000 |
| 29 Dec 2023 | 116.23 | 116.23 | 116.03 | 116.03 | 115.76 | 600 |
| 28 Dec 2023 | 116.67 | 116.68 | 116.39 | 116.39 | 116.12 | 1,900 |
| 27 Dec 2023 | 116.45 | 116.45 | 116.36 | 116.36 | 116.09 | 400 |
| 26 Dec 2023 | 115.96 | 116.16 | 115.96 | 116.14 | 115.87 | 1,300 |
| 22 Dec 2023 | 115.52 | 115.98 | 115.52 | 115.61 | 115.34 | 1,400 |
| 21 Dec 2023 | 115.12 | 115.49 | 114.70 | 115.49 | 115.22 | 3,900 |
| 20 Dec 2023 | 116.01 | 116.08 | 114.27 | 114.28 | 114.01 | 7,600 |
| 19 Dec 2023 | 115.86 | 116.03 | 115.81 | 116.03 | 115.76 | 1,600 |
| 18 Dec 2023 | 115.12 | 115.38 | 115.12 | 115.26 | 114.99 | 6,100 |
| 15 Dec 2023 | 114.56 | 114.74 | 114.44 | 114.74 | 114.48 | 1,200 |
| 15 Dec 2023 | 0.391 Dividend | |||||
| 14 Dec 2023 | 115.29 | 115.29 | 114.94 | 114.97 | 114.31 | 1,900 |
| 13 Dec 2023 | 113.23 | 114.72 | 113.23 | 114.72 | 114.06 | 6,700 |
| 12 Dec 2023 | 112.99 | 113.27 | 112.99 | 113.27 | 112.62 | 1,500 |
| 11 Dec 2023 | 112.53 | 112.82 | 112.53 | 112.82 | 112.18 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.