NASDAQ:ESGG
FLEXSHARES STOXX GLOBAL ESG IMPACT INDEX ETF Price (Quote)
$156.86
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $155.30 | $163.22 | Wednesday, 1st May 2024 ESGG stock ended at $156.86. During the day the stock fluctuated 0% from a day low at $156.86 to a day high of $156.86. |
| 90 days | $153.24 | $163.22 | |
| 52 weeks | $129.77 | $163.22 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $156.86 | $156.86 | $156.86 | $156.86 | 0 |
| Apr 30, 2024 | $156.74 | $156.86 | $156.03 | $156.86 | 328 |
| Apr 29, 2024 | $158.37 | $158.37 | $158.37 | $158.37 | 129 |
| Apr 26, 2024 | $158.08 | $158.08 | $158.08 | $158.08 | 200 |
| Apr 25, 2024 | $155.30 | $155.30 | $155.30 | $155.30 | 507 |
| Apr 24, 2024 | $157.72 | $157.72 | $157.72 | $157.72 | 0 |
| Apr 23, 2024 | $157.40 | $157.72 | $157.40 | $157.72 | 451 |
| Apr 22, 2024 | $155.74 | $156.81 | $155.39 | $156.81 | 1 190 |
| Apr 19, 2024 | $155.96 | $155.96 | $155.96 | $155.96 | 0 |
| Apr 18, 2024 | $155.96 | $155.96 | $155.96 | $155.96 | 0 |
| Apr 17, 2024 | $156.28 | $156.30 | $155.96 | $155.96 | 931 |
| Apr 16, 2024 | $156.73 | $157.19 | $156.73 | $156.98 | 1 774 |
| Apr 15, 2024 | $158.97 | $158.97 | $157.26 | $157.26 | 910 |
| Apr 12, 2024 | $160.02 | $160.07 | $158.57 | $158.83 | 2 509 |
| Apr 11, 2024 | $160.00 | $160.18 | $159.96 | $159.96 | 1 586 |
| Apr 10, 2024 | $160.85 | $160.85 | $160.01 | $160.11 | 2 961 |
| Apr 09, 2024 | $161.39 | $161.90 | $161.39 | $161.90 | 564 |
| Apr 08, 2024 | $162.10 | $162.45 | $161.89 | $161.89 | 629 |
| Apr 05, 2024 | $161.45 | $161.45 | $161.45 | $161.45 | 343 |
| Apr 04, 2024 | $162.85 | $162.85 | $160.50 | $160.50 | 1 138 |
| Apr 03, 2024 | $161.97 | $161.97 | $161.93 | $161.97 | 480 |
| Apr 02, 2024 | $160.86 | $161.39 | $160.86 | $161.39 | 1 457 |
| Apr 01, 2024 | $163.22 | $163.22 | $162.17 | $162.35 | 1 402 |
| Mar 28, 2024 | $162.76 | $162.88 | $162.60 | $162.88 | 1 376 |
| Mar 27, 2024 | $162.24 | $162.83 | $162.24 | $162.83 | 704 |
