Quantcast

FlexShares STOXX Global ESG Impact Index Fund Historical Stock Prices

ESGG 
$98.57
*  
0.14
0.14%
Get ESGG Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading ESGG now
Exchange:NASDAQ

Community Rating:
View:    ESGG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 98.51 98.57 98.37 98.57 1,605
04/25/2019 98.544 98.57 98.37 98.57 1,605
04/24/2019 98.71 98.78 98.43 98.43 2,774
04/23/2019 98.2575 98.2575 98.2575 98.2575 00
04/22/2019 98.37 98.39 98.2299 98.2575 1,140
04/18/2019 98.37 98.37 98.37 98.37 477
04/17/2019 98.2212 98.2212 98.12 98.12 2,655
04/16/2019 98.0818 98.0818 98.0818 98.0818 229
04/15/2019 97.86 97.86 97.86 97.86 1,092
04/12/2019 97.87 97.88 97.87 97.88 301
04/11/2019 97.295 97.295 97.009 97.13 961
04/10/2019 97.07 97.2 97 97.18 2,274
04/09/2019 97.09 97.09 97.09 97.09 281
04/08/2019 96.8225 96.8225 96.8225 96.8225 00
04/05/2019 97.12 97.12 96.8225 96.8225 447
04/04/2019 96.5234 96.84 96.5234 96.84 342
04/03/2019 96.72 96.918 96.52 96.52 2,830
04/02/2019 96.27 96.36 95.99 96.36 1,532
04/01/2019 96.23 96.23 96.1975 96.1975 358
03/29/2019 95.23 95.23 95.23 95.23 735
03/28/2019 94.4437 94.57 94.4437 94.57 1,453
03/27/2019 94.93 94.93 94.09 94.36 1,147
03/26/2019 95.11 95.11 94.6279 94.77 1,348
03/25/2019 94.0948 94.0948 93.895 93.895 1,296
03/22/2019 95.4757 95.4757 94.5 94.5 1,388
03/21/2019 95.948 96.1699 95.948 96.1699 672
03/20/2019 95.28 95.9097 94.9514 95.9096 2,886
03/19/2019 95.9 95.9 95.9 95.9 356
03/18/2019 95.35 95.36 95.35 95.36 681
03/15/2019 94.82 95.141 94.82 94.91 7,419
03/14/2019 95 95 94.785 94.92 3,479
03/13/2019 94.62 94.66 94.62 94.66 1,162
03/12/2019 94.19 94.19 94.18 94.19 1,820
03/11/2019 93.37 93.37 93.37 93.37 366
03/08/2019 92.34 92.4624 91.8 92.4624 28,941
03/07/2019 93.85 93.85 93.85 93.85 00
03/06/2019 94.4 94.4 93.74 93.85 3,963
03/05/2019 94.1 94.11 94.1 94.1 417
03/04/2019 94.34 94.34 94.34 94.34 254
03/01/2019 94.26 94.51 94.26 94.32 5,510
02/28/2019 94.24 94.24 94.13 94.18 2,366
02/27/2019 93.85 94.23 93.85 94.23 538
02/26/2019 94.22 94.5 94.22 94.48 644
02/25/2019 94.46 94.46 94.2122 94.2122 1,225
02/22/2019 93.97 94.04 93.7875 93.7875 745
02/21/2019 93.6499 93.6499 93.6499 93.6499 218
02/20/2019 93.7031 93.7031 93.5833 93.63 1,984
02/19/2019 93.1 93.52 93.1 93.52 3,146
02/15/2019 92.67 92.705 92.67 92.705 425
02/14/2019 92.08 92.6299 92.08 92.47 7,308
02/13/2019 92.4814 92.4814 91.97 91.97 3,463
02/12/2019 91.91 91.98 91.91 91.96 1,651
02/11/2019 91.12 91.25 90.86 91.17 10,445
02/08/2019 90.54 90.97 90.41 90.79 6,699
02/07/2019 91.56 91.56 91.12 91.12 3,036
02/06/2019 92.1 92.1 92.08 92.08 2,023
02/05/2019 92.13 92.27 92.13 92.25 5,726
02/04/2019 91.06 91.56 91.06 91.56 1,479
02/01/2019 91.05 91.05 91.05 91.05 00
01/31/2019 91.05 91.05 91.05 91.05 180
01/30/2019 90.12 90.12 90.12 90.12 241
01/29/2019 89.56 89.56 89.4612 89.53 3,167
01/28/2019 89.22 89.22 89.22 89.22 600
01/25/2019 89.11 89.11 89.11 89.11 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ESGG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio