UK markets close in 4 hours 21 minutes

FlexShares STOXX US ESG Impact ETF (ESG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
120.45+0.75 (+0.62%)
At close: 03:48PM EDT
116.93 -3.76 (-3.12%)
After hours: 04:06PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024121.00121.19120.45120.45120.451,400
19 Apr 2024120.24120.45119.71119.71119.716,100
18 Apr 2024120.35120.42120.26120.26120.2643,000
17 Apr 2024120.59120.91120.59120.66120.6614,500
16 Apr 2024121.75121.75121.13121.28121.289,200
15 Apr 2024123.08123.08121.62121.68121.681,200
12 Apr 2024123.54123.54122.74122.90122.90900
11 Apr 2024123.91125.16123.91125.01125.012,400
10 Apr 2024124.40124.41124.40124.41124.411,700
09 Apr 2024124.87125.49124.87125.49125.498,000
08 Apr 2024125.25125.61125.24125.24125.241,000
05 Apr 2024125.57125.57125.27125.27125.271,000
04 Apr 2024124.18124.18124.06124.18124.181,000
03 Apr 2024125.20125.68125.20125.37125.372,900
02 Apr 2024125.19125.34125.18125.29125.291,100
01 Apr 2024126.68126.68125.93126.17126.17700
28 Mar 2024126.41126.58126.41126.58126.582,200
27 Mar 2024126.02126.35125.73126.35126.351,800
26 Mar 2024125.59125.63125.14125.14125.141,100
25 Mar 2024125.23125.37125.12125.12125.121,000
22 Mar 2024125.90125.90125.51125.62125.622,900
21 Mar 2024126.26126.26126.16126.16126.16400
20 Mar 2024124.78125.67124.52125.57125.573,500
19 Mar 2024124.28124.55124.28124.55124.55500
18 Mar 2024124.20124.20123.90123.90123.908,800
15 Mar 2024123.15123.31122.86123.12123.1252,800
15 Mar 20240.29 Dividend
14 Mar 2024123.86124.31123.86124.31124.02700
13 Mar 2024124.77124.77124.77124.77124.48400
12 Mar 2024124.22125.03123.95125.02124.731,200
11 Mar 2024123.89123.89123.87123.87123.58400
08 Mar 2024125.11125.16124.21124.21123.93800
07 Mar 2024124.26124.96124.26124.86124.564,400
06 Mar 2024123.83124.00123.55123.81123.525,200
05 Mar 2024123.35123.60123.21123.25122.962,000
04 Mar 2024125.01125.01124.64124.69124.404,300
01 Mar 2024124.78125.11124.78125.11124.8242,400
29 Feb 2024123.72124.22123.72124.22123.933,200
28 Feb 2024123.39123.62123.39123.56123.271,200
27 Feb 2024123.52123.64123.41123.64123.351,900
26 Feb 2024123.78123.78123.57123.57123.292,000
23 Feb 2024124.08124.08123.68123.81123.521,500
22 Feb 2024123.14123.78123.14123.78123.493,200
21 Feb 2024121.15121.60121.04121.60121.31900
20 Feb 2024121.51121.55121.22121.40121.121,700
16 Feb 2024122.70122.70122.07122.07121.794,300
15 Feb 2024121.67122.65121.67122.65122.361,700
14 Feb 2024121.07121.44120.89121.44121.151,500
13 Feb 2024120.69120.69120.01120.25119.973,000
12 Feb 2024122.02122.39121.88121.88121.592,000
09 Feb 2024121.91122.06121.86121.99121.713,300
08 Feb 2024121.34121.63121.34121.52121.243,900
07 Feb 2024121.05121.46121.05121.38121.103,200
06 Feb 2024120.15120.41120.15120.41120.13700
05 Feb 2024120.26120.26120.26120.26119.98400
02 Feb 2024120.00121.13120.00121.13120.851,200
01 Feb 2024118.93118.93118.93118.93118.652,100
31 Jan 2024118.56118.61117.76117.76117.492,600
30 Jan 2024119.13119.29119.06119.16118.881,300
29 Jan 2024118.20118.99118.20118.99118.711,600
26 Jan 2024118.02118.16118.02118.16117.8815,300
25 Jan 2024118.07118.24117.77118.24117.961,200
24 Jan 2024118.38118.59117.92117.92117.65900
23 Jan 2024117.65117.91117.59117.91117.635,000
22 Jan 2024117.84117.84117.41117.50117.232,200
19 Jan 2024117.29117.29117.29117.29117.01200
18 Jan 2024115.52115.96115.52115.96115.691,200
17 Jan 2024114.82115.23114.82115.17114.904,000
16 Jan 2024116.08116.08115.63115.69115.422,100
12 Jan 2024116.14116.23115.98116.23115.951,100
11 Jan 2024115.36116.15115.36116.15115.882,400
10 Jan 2024115.79116.18115.79116.18115.911,300
09 Jan 2024115.73115.73115.55115.66115.392,300
08 Jan 2024115.15115.94115.15115.94115.676,200
05 Jan 2024115.00115.00114.40114.60114.331,200
04 Jan 2024115.09115.09114.43114.43114.16600
03 Jan 2024115.12115.12114.63114.63114.361,400
02 Jan 2024115.68115.81115.35115.54115.272,000
29 Dec 2023116.23116.23116.03116.03115.76600
28 Dec 2023116.67116.68116.39116.39116.121,900
27 Dec 2023116.45116.45116.36116.36116.09400
26 Dec 2023115.96116.16115.96116.14115.871,300
22 Dec 2023115.52115.98115.52115.61115.341,400
21 Dec 2023115.12115.49114.70115.49115.223,900
20 Dec 2023116.01116.08114.27114.28114.017,600
19 Dec 2023115.86116.03115.81116.03115.761,600
18 Dec 2023115.12115.38115.12115.26114.996,100
15 Dec 2023114.56114.74114.44114.74114.481,200
15 Dec 20230.391 Dividend
14 Dec 2023115.29115.29114.94114.97114.311,900
13 Dec 2023113.23114.72113.23114.72114.066,700
12 Dec 2023112.99113.27112.99113.27112.621,500
11 Dec 2023112.53112.82112.53112.82112.181,700
08 Dec 2023111.86112.52111.86112.52111.871,500
07 Dec 2023111.87112.04111.83111.98111.346,300
06 Dec 2023111.72111.72111.15111.15110.511,400
05 Dec 2023111.61111.67111.58111.63110.992,400
04 Dec 2023111.58111.81111.58111.76111.122,600
01 Dec 2023111.32112.34111.26112.34111.7053,700
30 Nov 2023111.20111.76111.20111.76111.121,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...