UK Markets closed

FlexShares STOXX US ESG Impact ETF (ESG)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
100.89-1.35 (-1.32%)
At close: 12:25PM EDT
98.30 -3.94 (-3.86%)
After hours: 04:07PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022101.10100.97100.75100.89100.894,995
18 Aug 2022102.30102.32102.00102.24102.241,700
17 Aug 2022102.13102.60101.64102.07102.075,400
16 Aug 2022102.61103.39102.37102.91102.915,400
15 Aug 2022101.80102.73101.80102.71102.712,900
12 Aug 2022101.06102.23101.06102.23102.231,100
11 Aug 2022101.64101.64100.48100.48100.481,600
10 Aug 202299.93100.5499.93100.53100.531,500
09 Aug 202298.5998.5998.2498.2498.241,900
08 Aug 202299.3599.3898.7098.8698.868,100
05 Aug 202298.6498.9598.4398.7098.7015,600
04 Aug 202299.6299.6298.9099.4799.472,800
03 Aug 202298.6899.8398.5099.2499.245,800
02 Aug 202297.7998.8297.5597.8497.8417,700
01 Aug 202298.3998.9297.9998.3598.3516,400
29 Jul 202297.7298.7197.7298.6998.694,400
28 Jul 202296.6496.9696.6496.9696.96600
27 Jul 202294.0596.1194.0096.1196.115,500
26 Jul 202293.7493.7493.3693.3793.37700
25 Jul 202294.3494.6694.3494.6694.664,300
22 Jul 202294.2694.5594.2694.5594.55600
21 Jul 202294.8495.6994.5195.6995.694,100
20 Jul 202294.1194.8294.0094.6594.652,400
19 Jul 202293.1293.8493.1293.8493.845,500
18 Jul 202293.0793.0791.3391.3391.332,100
15 Jul 202291.7791.8891.7791.8791.871,500
14 Jul 202289.0290.1488.4189.8689.8614,700
13 Jul 202289.6990.9489.5390.6090.6015,800
12 Jul 202291.9391.9390.6190.6890.683,000
11 Jul 202291.8091.9691.3391.5191.516,100
08 Jul 202292.2893.2892.2892.9592.953,600
07 Jul 202292.4593.0392.4592.9492.945,400
06 Jul 202290.9192.0090.7891.3591.353,400
05 Jul 202289.4791.0489.4791.0491.043,200
01 Jul 202290.0290.6789.4790.6790.6712,600
30 Jun 202289.3390.5789.3389.6689.6611,500
29 Jun 202290.6491.0590.6290.8790.8710,500
28 Jun 202292.8692.8690.9990.9990.99800
27 Jun 202294.0094.0092.9392.9392.932,800
24 Jun 202292.2293.2192.2293.2193.211,400
23 Jun 202289.8390.7489.6590.7490.742,600
22 Jun 202289.0590.5289.0589.8489.845,900
21 Jun 202289.9190.0489.8889.8889.885,600
17 Jun 202287.0088.1587.0087.7387.7310,300
17 Jun 20220.296 Dividend
16 Jun 202287.9287.9287.4987.6387.341,400
15 Jun 202290.2191.8089.6490.8790.572,500
14 Jun 202289.6490.0189.3189.4489.142,000
13 Jun 202290.4591.3289.7389.7389.436,900
10 Jun 202293.8494.2293.4693.6593.334,100
09 Jun 202298.6498.8096.5796.5796.259,000
08 Jun 202299.4899.9098.8298.8498.512,100
07 Jun 202298.2199.8298.2199.8299.483,100
06 Jun 202299.8899.8898.7298.8998.565,400
03 Jun 202298.6299.0698.6098.6098.263,900
02 Jun 202297.92100.2297.92100.1399.794,100
01 Jun 202299.7599.7598.2498.2797.947,400
31 May 202299.1699.9999.1699.4699.124,200
27 May 202298.9499.6698.9099.6699.328,000
26 May 202297.0197.6196.9797.3597.025,000
25 May 202294.9095.2594.5695.2594.933,000
24 May 202293.8294.5492.8694.1193.798,600
23 May 202294.1595.4394.1595.2494.921,200
20 May 202292.7393.3691.7193.3693.041,400
19 May 202293.6494.3593.3893.6993.3734,300
18 May 202296.6196.6193.9393.9393.624,800
17 May 202296.6197.9996.6197.8497.514,100
16 May 202296.2896.2895.5695.9095.587,700
13 May 202295.0196.6495.0196.5296.199,100
12 May 202292.8994.8692.4193.8193.4911,800
11 May 202296.6196.6193.8593.8593.5316,300
10 May 202296.8197.1394.7995.6995.369,600
09 May 202297.2597.4095.5195.5195.192,800
06 May 202298.3099.1298.0999.1298.791,900
05 May 2022101.98101.9899.3599.4099.074,200
04 May 2022100.45103.46100.45103.46103.113,800
03 May 2022100.34100.40100.34100.40100.06600
02 May 202299.0099.9998.8399.9999.655,000
29 Apr 2022101.26101.2799.0899.0898.742,100
28 Apr 2022101.94103.17101.12102.86102.514,600
27 Apr 2022100.34101.2699.01100.1599.814,400
26 Apr 2022102.39102.39100.18100.1899.855,500
25 Apr 2022101.26103.21101.26103.21102.862,000
22 Apr 2022105.08105.08102.64102.67102.333,400
21 Apr 2022108.25108.25105.33105.44105.0816,400
20 Apr 2022107.29107.54106.98107.11106.755,900
19 Apr 2022106.44107.69106.44107.48107.121,700
18 Apr 2022105.43105.96105.38105.51105.153,400
14 Apr 2022106.75106.75105.58105.58105.221,700
13 Apr 2022106.90106.92106.90106.92106.56500
12 Apr 2022106.69106.91105.37105.74105.385,400
11 Apr 2022107.19107.19105.88105.88105.525,800
08 Apr 2022107.98108.94107.98108.10107.739,300
07 Apr 2022107.33108.99107.33108.25107.884,500
06 Apr 2022108.08108.08107.22108.02107.653,700
05 Apr 2022110.28110.28109.20109.20108.833,300
04 Apr 2022110.00110.77110.00110.77110.391,200
01 Apr 2022109.62109.65108.82109.65109.281,800
31 Mar 2022110.88110.88109.64109.64109.272,000
30 Mar 2022111.67111.73110.93111.09110.716,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...