UK markets open in 3 hours

FlexShares STOXX Glbl ESG Impact ETF (ESGG)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
161.82+0.18 (+0.11%)
At close: 03:59PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024161.82161.82161.82161.82161.82200
09 May 2024161.13161.67161.12161.64161.641,100
08 May 2024160.71160.95160.71160.95160.95400
07 May 2024160.93161.01160.58160.83160.831,600
06 May 2024159.91160.44159.91160.44160.441,300
03 May 2024159.04159.04159.04159.04159.04100
02 May 2024156.21157.04156.21157.04157.04800
01 May 2024155.66155.66155.66155.66155.66100
30 Apr 2024156.74156.86156.03156.03156.03300
29 Apr 2024158.37158.37158.06158.06158.06200
26 Apr 2024158.08158.08157.86157.86157.86200
25 Apr 2024155.30156.73155.30156.73156.73700
24 Apr 2024157.86157.86157.86157.86157.86100
23 Apr 2024157.40157.86157.40157.86157.86500
22 Apr 2024155.74156.81155.39156.08156.081,200
19 Apr 2024154.63154.63154.63154.63154.63100
18 Apr 2024155.48155.48155.48155.48155.48100
17 Apr 2024156.28156.29155.96156.05156.051,000
16 Apr 2024156.73157.19156.73156.83156.831,800
15 Apr 2024158.97158.97157.26157.49157.49900
12 Apr 2024160.02160.07158.57158.65158.652,600
11 Apr 2024160.00161.45159.96161.45161.451,700
10 Apr 2024160.85160.85160.01160.50160.503,000
09 Apr 2024161.39161.90161.39161.90161.90600
08 Apr 2024162.10162.45161.88161.88161.88700
05 Apr 2024161.45161.92161.45161.92161.92400
04 Apr 2024162.85163.53160.50160.50160.501,100
03 Apr 2024161.97161.97161.93161.93161.93500
02 Apr 2024160.86161.39160.86161.39161.391,500
01 Apr 2024163.22163.22161.96162.35162.351,400
28 Mar 2024162.76162.88162.60162.88162.881,400
27 Mar 2024162.24162.82162.24162.82162.82700
26 Mar 2024161.57161.57161.57161.57161.57300
25 Mar 2024161.68161.68161.68161.68161.68500
22 Mar 2024161.40162.22161.40162.22162.22400
21 Mar 2024163.01163.03162.76162.76162.762,700
20 Mar 2024162.12162.17162.05162.11162.111,500
19 Mar 2024160.15160.93160.15160.85160.85600
18 Mar 2024159.92160.11159.92160.11160.112,100
15 Mar 2024160.11160.11159.71159.71159.71300
15 Mar 20240.271 Dividend
14 Mar 2024160.80160.97160.80160.97160.70400
13 Mar 2024161.53161.55161.41161.47161.202,200
12 Mar 2024161.73161.73161.73161.73161.45400
11 Mar 2024160.18160.18159.86160.08159.811,400
08 Mar 2024162.35162.35160.93160.93160.66800
07 Mar 2024161.16162.04161.16161.80161.533,500
06 Mar 2024160.82160.82160.12160.12159.85700
05 Mar 2024159.03159.03158.49158.90158.63700
04 Mar 2024160.53160.53160.53160.53160.26200
01 Mar 2024160.86160.93160.86160.93160.66700
29 Feb 2024159.42159.42159.42159.42159.15100
28 Feb 2024158.45158.45158.45158.45158.19100
27 Feb 2024158.60159.09158.60159.09158.82500
26 Feb 2024159.19159.31158.76159.01158.752,100
23 Feb 2024159.50159.71159.43159.45159.181,600
22 Feb 2024158.68159.30158.67159.30159.03500
21 Feb 2024155.66156.46155.66156.46156.20300
20 Feb 2024157.27159.64155.93156.36156.092,300
16 Feb 2024157.43157.59156.76156.76156.503,800
15 Feb 2024156.52157.27156.52157.27157.01800
14 Feb 2024155.54156.23155.51156.02155.76700
13 Feb 2024154.20154.39154.00154.39154.13400
12 Feb 2024156.82156.82156.74156.74156.47600
09 Feb 2024156.47156.92156.47156.92156.661,200
08 Feb 2024156.18156.18155.96156.15155.882,700
07 Feb 2024155.70156.08155.70155.96155.691,000
06 Feb 2024154.55154.98154.55154.94154.684,400
05 Feb 2024155.50155.50154.78154.78154.52300
02 Feb 2024153.98155.50153.86155.50155.241,000
01 Feb 2024153.24153.51153.24153.51153.25400
31 Jan 2024152.89153.36152.01152.01151.75400
30 Jan 2024153.61153.96153.61153.96153.70500
29 Jan 2024153.68153.97153.68153.97153.71300
26 Jan 2024153.36153.48153.00153.00152.74500
25 Jan 2024152.89152.89152.89152.89152.63300
24 Jan 2024152.05152.05152.05152.05151.80100
23 Jan 2024151.30151.30151.30151.30151.04100
22 Jan 2024151.10151.10151.08151.08150.82700
19 Jan 2024150.48150.71150.39150.71150.45600
18 Jan 2024147.96149.18147.96149.18148.931,000
17 Jan 2024147.25147.86147.14147.77147.523,100
16 Jan 2024149.02149.18148.51148.75148.505,700
12 Jan 2024150.00150.00150.00150.00149.75300
11 Jan 2024150.10150.10149.15149.59149.341,200
10 Jan 2024149.43149.43149.43149.43149.18100
09 Jan 2024148.39148.75148.38148.51148.26700
08 Jan 2024147.52148.97147.52148.97148.72300
05 Jan 2024147.23147.23147.17147.17146.92700
04 Jan 2024147.35147.35147.03147.03146.78800
03 Jan 2024147.18147.64147.18147.30147.062,000
02 Jan 2024148.05148.15148.05148.15147.90500
29 Dec 2023149.02149.53149.02149.53149.28800
28 Dec 2023149.89150.01149.89149.91149.66600
27 Dec 2023149.48149.87149.48149.84149.58800
26 Dec 2023148.89149.63148.89149.63149.372,500
22 Dec 2023149.36149.38148.81148.93148.682,200
21 Dec 2023148.68148.81147.98148.77148.524,800
20 Dec 2023149.11149.11147.09147.09146.84800
19 Dec 2023147.73148.74147.73148.67148.421,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...