FlexShares STOXX Global ESG Select Index Fund (ESGG)

ESGG
🏛️ 美国 →
196.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 152.55 152.55 151.84 151.84 0.0M
2021-12-30 152.86 153.03 152.20 152.20 0.0M
2021-12-29 152.90 153.36 152.39 152.75 0.0M
2021-12-28 152.94 152.99 152.61 152.61 0.0M
2021-12-27 151.47 152.72 151.47 152.72 0.0M
2021-12-23 149.40 151.17 149.40 151.17 0.0M
2021-12-22 149.40 149.70 149.31 149.70 0.0M
2021-12-21 147.44 148.18 146.98 148.18 0.0M
2021-12-20 146.22 146.92 145.63 146.17 0.0M
2021-12-17 148.35 148.36 147.18 147.29 0.0M
2021-12-16 151.81 151.81 149.57 149.83 0.0M
2021-12-15 148.20 150.54 147.82 150.54 0.0M
2021-12-14 149.08 149.17 147.66 148.16 0.0M
2021-12-13 150.69 151.03 149.32 149.32 0.0M
2021-12-10 150.77 150.86 150.39 150.70 0.0M
2021-12-09 148.14 151.14 148.14 149.79 0.0M
2021-12-08 151.38 151.38 150.26 151.17 0.0M
2021-12-07 149.51 150.38 149.51 150.18 0.0M
2021-12-06 147.66 148.31 146.35 147.26 0.0M
2021-12-03 145.18 145.76 145.00 145.76 0.0M
2021-12-02 146.49 147.25 146.49 146.94 0.0M
2021-12-01 148.48 149.15 145.01 145.01 0.0M
2021-11-30 148.02 148.68 146.08 146.38 0.0M
2021-11-29 148.50 149.06 148.40 148.71 0.0M
2021-11-26 148.32 148.86 147.06 147.06 0.0M
2021-11-24 149.85 150.44 149.57 150.44 0.0M
2021-11-23 150.54 151.17 150.35 150.45 0.0M
2021-11-22 152.50 153.15 150.85 150.85 0.0M
2021-11-19 151.92 152.12 151.64 151.64 0.0M
2021-11-18 151.47 152.09 151.05 151.96 0.0M
2021-11-17 151.53 151.56 151.12 151.34 0.0M
2021-11-16 151.52 151.79 151.30 151.65 0.0M
2021-11-15 151.59 151.81 150.81 151.05 0.0M
2021-11-12 150.64 151.14 150.59 151.13 0.0M
2021-11-11 150.60 150.76 150.21 150.21 0.0M
2021-11-10 150.98 151.63 149.05 149.70 0.0M
2021-11-09 151.58 151.77 151.25 151.28 0.0M
2021-11-08 153.41 153.41 151.97 152.06 0.0M
2021-11-05 152.24 152.24 151.71 152.03 0.0M
2021-11-04 151.34 151.62 151.28 151.62 0.0M
2021-11-03 149.88 151.27 149.86 151.27 0.0M
2021-11-02 150.02 150.24 150.00 150.07 0.0M
2021-11-01 150.06 150.17 149.32 149.64 0.0M
2021-10-29 148.13 149.02 148.09 149.02 0.0M
2021-10-28 148.33 148.83 148.33 148.78 0.0M
2021-10-27 148.43 148.43 147.41 147.50 0.0M
2021-10-26 148.72 148.72 148.18 148.18 0.0M
2021-10-25 148.15 148.15 147.25 147.67 0.0M
2021-10-22 147.26 147.60 146.61 147.36 0.0M
2021-10-21 146.71 147.07 146.71 146.98 0.0M
2021-10-20 147.21 147.31 146.93 147.00 0.0M
2021-10-19 146.60 146.60 146.43 146.46 0.0M
2021-10-18 145.66 145.66 145.40 145.66 0.0M
2021-10-15 145.09 145.83 145.09 145.40 0.0M
2021-10-14 144.13 144.13 144.13 144.13 0.0M
2021-10-13 142.17 142.17 141.55 142.17 0.0M
2021-10-12 142.34 142.34 141.31 141.31 0.0M
2021-10-11 143.23 143.23 141.89 141.89 0.0M
2021-10-08 142.56 142.57 142.22 142.22 0.0M
2021-10-07 142.11 143.43 142.11 142.42 0.0M
2021-10-06 140.18 141.26 140.18 141.26 0.0M
2021-10-05 142.10 142.10 141.19 141.19 0.0M
2021-10-04 141.55 141.55 139.33 139.82 0.0M
2021-10-01 140.88 141.73 140.88 141.73 0.0M
2021-09-30 141.19 141.19 140.81 140.81 0.0M
2021-09-29 142.65 142.65 141.58 141.58 0.0M
2021-09-28 143.14 143.14 141.86 141.86 0.0M
2021-09-27 144.88 144.88 144.62 144.62 0.0M
2021-09-24 145.25 145.25 144.46 145.07 0.0M
2021-09-23 145.31 145.50 145.31 145.50 0.0M
2021-09-22 143.35 143.71 143.31 143.71 0.0M
2021-09-21 143.41 143.41 142.63 142.63 0.0M
2021-09-20 142.36 143.03 141.85 142.00 0.0M
2021-09-17 145.03 145.07 145.03 145.07 0.0M
2021-09-16 146.54 147.04 146.54 147.04 0.0M
2021-09-15 146.65 147.13 145.41 147.13 0.0M
2021-09-14 147.35 147.35 146.17 146.17 0.0M
2021-09-13 146.85 146.85 146.73 146.73 0.0M
2021-09-10 147.51 147.51 146.19 146.19 0.0M
2021-09-09 147.89 147.89 146.66 147.01 0.0M
2021-09-08 147.38 147.61 146.75 147.39 0.0M
2021-09-07 147.82 148.33 147.66 148.17 0.0M
2021-09-03 147.91 148.00 147.88 147.92 0.0M
2021-09-02 147.76 147.94 147.48 147.60 0.0M
2021-09-01 147.26 147.26 147.26 147.26 0.0M
2021-08-31 146.94 147.03 146.79 146.79 0.0M
2021-08-30 146.67 147.41 146.57 146.82 0.0M
2021-08-27 144.94 146.14 144.67 146.14 0.0M
2021-08-26 146.01 146.01 144.94 144.94 0.0M
2021-08-25 145.88 146.00 145.73 145.87 0.0M
2021-08-24 145.67 146.13 145.67 146.13 0.0M
2021-08-23 145.08 145.62 145.08 145.51 0.0M
2021-08-20 143.28 143.82 143.28 143.82 0.0M
2021-08-19 142.00 143.00 142.00 142.59 0.0M
2021-08-18 144.25 144.43 143.31 143.31 0.0M
2021-08-17 143.66 144.22 143.38 144.22 0.0M
2021-08-16 147.70 147.70 144.19 145.60 0.0M
2021-08-13 146.14 146.14 145.54 145.72 0.0M
2021-08-12 145.36 145.36 145.36 145.36 0.0M
2021-08-11 144.76 145.01 144.51 144.83 0.0M
2021-08-10 144.45 144.45 144.31 144.31 0.0M
2021-08-09 144.19 144.19 144.19 144.19 0.0M
2021-08-06 143.89 144.24 143.80 144.24 0.0M
2021-08-05 144.41 144.41 144.41 144.41 0.0M
2021-08-04 143.94 143.94 143.31 143.60 0.0M
2021-08-03 143.92 143.92 143.92 143.92 0.0M
2021-08-02 143.76 143.76 142.75 142.75 0.0M
2021-07-30 142.91 142.91 142.13 142.40 0.0M
2021-07-29 143.75 143.98 143.15 143.44 0.0M
2021-07-28 143.69 143.69 142.01 142.90 0.0M
2021-07-27 143.00 143.41 142.44 142.75 0.0M
2021-07-26 143.67 143.67 143.67 143.67 0.0M
2021-07-23 142.69 143.90 142.69 143.57 0.0M
2021-07-22 142.69 142.69 141.70 142.03 0.0M
2021-07-21 141.25 141.71 140.99 141.30 0.0M
2021-07-20 139.22 140.27 139.22 139.95 0.0M
2021-07-19 139.26 139.26 138.10 138.47 0.0M
2021-07-16 141.19 142.06 140.88 140.88 0.0M
2021-07-15 141.78 142.63 141.40 141.72 0.0M
2021-07-14 143.28 143.28 143.28 143.28 0.0M
2021-07-13 143.17 143.43 142.89 142.89 0.0M
2021-07-12 143.35 143.45 143.35 143.45 0.0M
2021-07-09 141.68 143.05 141.68 143.05 0.0M
2021-07-08 141.51 141.51 141.14 141.14 0.0M
2021-07-07 141.39 142.37 141.39 142.34 0.0M
2021-07-06 141.93 141.93 141.88 141.88 0.0M
2021-07-02 142.16 142.24 141.99 142.18 0.0M
2021-07-01 139.71 141.10 139.71 141.10 0.0M
2021-06-30 140.80 140.80 140.80 140.80 0.0M
2021-06-29 141.41 141.41 140.96 140.96 0.0M
2021-06-28 138.83 141.53 138.83 141.02 0.0M
2021-06-25 138.43 140.68 138.43 140.59 0.0M
2021-06-24 140.36 140.40 140.36 140.40 0.0M
2021-06-23 137.78 139.53 137.24 139.22 0.0M
2021-06-22 137.13 140.01 137.13 139.86 0.0M
2021-06-21 138.52 139.11 138.42 139.11 0.0M
2021-06-18 136.30 138.29 136.30 137.67 0.0M
2021-06-17 138.64 140.48 138.64 140.48 0.0M
2021-06-16 141.55 141.55 140.78 140.90 0.0M
2021-06-15 141.50 141.50 141.50 141.50 0.0M
2021-06-14 141.30 141.60 141.30 141.60 0.0M
2021-06-11 141.51 141.51 140.89 141.24 0.0M
2021-06-10 141.64 141.65 141.01 141.01 0.0M
2021-06-09 140.57 140.57 140.13 140.13 0.0M
2021-06-08 140.53 140.72 140.53 140.54 0.0M
2021-06-07 138.39 141.15 138.39 140.49 0.0M
2021-06-04 140.07 140.07 140.07 140.07 0.0M
2021-06-03 138.41 139.19 138.41 138.79 0.0M
2021-06-02 139.53 139.53 139.29 139.29 0.0M
2021-06-01 139.18 139.52 138.99 139.19 0.0M
2021-05-28 139.21 139.30 138.93 138.93 0.0M
2021-05-27 138.41 138.67 138.38 138.50 0.0M
2021-05-26 138.04 138.54 138.04 138.53 0.0M
2021-05-25 140.43 140.43 138.44 138.62 0.0M
2021-05-24 139.53 139.53 138.10 138.85 0.0M
2021-05-21 137.72 137.72 137.44 137.44 0.0M
2021-05-20 137.24 137.24 137.24 137.24 0.0M
2021-05-19 135.31 135.63 135.31 135.56 0.0M
2021-05-18 136.98 137.03 136.35 136.35 0.0M
2021-05-17 136.04 136.83 136.04 136.83 0.0M
2021-05-14 136.67 137.14 136.67 137.14 0.0M
2021-05-13 134.90 134.90 134.90 134.90 0.0M
2021-05-12 134.32 134.32 133.53 133.53 0.0M
2021-05-11 135.50 136.20 135.08 136.18 0.0M
2021-05-10 138.13 138.83 137.79 137.79 0.0M
2021-05-07 138.62 138.92 138.62 138.79 0.0M
2021-05-06 137.25 137.78 137.25 137.57 0.0M
2021-05-05 136.92 137.12 136.53 136.53 0.0M
2021-05-04 135.45 135.45 135.45 135.45 0.0M
2021-05-03 137.21 137.23 137.15 137.15 0.0M
2021-04-30 136.99 137.00 136.22 136.48 0.0M
2021-04-29 137.54 137.73 136.99 137.73 0.0M
2021-04-28 137.39 137.69 137.23 137.23 0.0M
2021-04-27 137.22 137.27 137.03 137.22 0.0M
2021-04-26 137.42 137.66 137.32 137.32 0.0M
2021-04-23 136.79 137.59 136.79 137.11 0.0M
2021-04-22 136.45 136.67 135.65 135.65 0.0M
2021-04-21 134.39 136.62 134.39 136.62 0.0M
2021-04-20 136.07 136.07 135.48 135.48 0.0M
2021-04-19 137.11 137.11 136.97 136.97 0.0M
2021-04-16 137.35 137.50 137.35 137.50 0.0M
2021-04-15 136.83 136.96 136.83 136.87 0.0M
2021-04-14 136.40 136.40 135.54 135.54 0.0M
2021-04-13 135.90 136.02 135.65 136.02 0.0M
2021-04-12 135.30 135.30 135.30 135.30 0.0M
2021-04-09 135.20 135.62 135.20 135.62 0.0M
2021-04-08 131.95 134.89 131.95 134.89 0.0M
2021-04-07 132.70 134.11 132.70 133.90 0.0M
2021-04-06 133.87 133.93 133.40 133.40 0.0M
2021-04-05 133.98 135.00 133.98 134.23 0.0M
2021-04-01 131.08 132.22 131.08 132.22 0.0M
2021-03-31 130.94 131.26 130.74 130.74 0.0M
2021-03-30 129.81 130.24 129.81 130.09 0.0M
2021-03-29 130.74 131.11 130.61 130.61 0.0M
2021-03-26 129.31 130.83 129.31 130.83 0.0M
2021-03-25 128.30 129.00 128.26 129.00 0.0M
2021-03-24 129.68 129.68 128.41 128.41 0.0M
2021-03-23 130.18 130.18 128.97 128.97 0.0M
2021-03-22 130.41 130.64 130.18 130.18 0.0M
2021-03-19 128.92 130.01 128.92 129.67 0.0M
2021-03-18 129.64 129.91 129.64 129.66 0.0M
2021-03-17 130.28 131.35 130.28 131.35 0.0M
2021-03-16 131.51 131.56 130.78 130.78 0.0M
2021-03-15 128.14 130.50 128.14 130.50 0.0M
2021-03-12 129.48 130.18 129.35 130.18 0.0M
2021-03-11 129.98 130.29 129.98 130.09 0.0M
2021-03-10 128.83 128.83 128.83 128.83 0.0M
2021-03-09 128.32 129.02 128.32 128.37 0.0M
2021-03-08 127.57 127.58 126.46 126.46 0.0M
2021-03-05 124.74 127.20 124.74 127.20 0.0M
2021-03-04 126.67 126.67 124.31 125.28 0.0M
2021-03-03 127.53 128.75 126.98 126.98 0.0M
2021-03-02 130.96 130.96 128.29 128.33 0.0M
2021-03-01 128.61 128.85 128.61 128.79 0.0M
2021-02-26 126.86 127.45 126.51 126.51 0.0M
2021-02-25 130.65 131.17 127.34 127.55 0.0M
2021-02-24 128.39 130.25 128.37 130.25 0.0M
2021-02-23 129.52 129.57 126.45 129.44 0.0M
2021-02-22 129.45 129.97 129.16 129.16 0.0M
2021-02-19 130.47 130.47 130.01 130.07 0.0M
2021-02-18 129.32 129.78 129.31 129.51 0.0M
2021-02-17 129.35 130.24 129.35 130.24 0.0M
2021-02-16 131.11 131.11 130.88 130.88 0.0M
2021-02-12 128.38 130.50 128.38 130.50 0.0M
2021-02-11 129.96 129.96 129.24 129.84 0.0M
2021-02-10 129.41 129.41 129.13 129.13 0.0M
2021-02-09 129.10 129.55 129.10 129.55 0.0M
2021-02-08 129.09 129.49 129.09 129.49 0.0M
2021-02-05 128.38 128.66 128.38 128.57 0.0M
2021-02-04 127.84 127.87 127.70 127.87 0.0M
2021-02-03 127.29 127.80 127.23 127.38 0.0M
2021-02-02 124.81 127.46 124.81 127.15 0.0M
2021-02-01 125.61 125.62 125.44 125.62 0.0M
2021-01-29 124.44 124.44 123.20 124.12 0.0M
2021-01-28 127.48 127.85 126.48 126.54 0.0M
2021-01-27 127.01 127.01 125.76 125.76 0.0M
2021-01-26 129.00 129.12 128.84 128.84 0.0M
2021-01-25 128.28 128.41 126.92 128.41 0.0M
2021-01-22 127.12 128.41 127.12 128.35 0.0M
2021-01-21 128.16 128.79 127.91 128.79 0.0M
2021-01-20 128.34 129.10 127.08 128.53 0.0M
2021-01-19 126.81 127.15 126.60 127.04 0.0M
2021-01-15 128.35 128.35 125.48 125.95 0.0M
2021-01-14 127.68 127.75 127.31 127.31 0.0M
2021-01-13 127.28 127.34 127.21 127.26 0.0M
2021-01-12 127.27 127.27 126.94 127.06 0.0M
2021-01-11 127.14 127.14 126.50 126.50 0.0M
2021-01-08 128.27 128.27 127.09 127.89 0.0M
2021-01-07 125.66 127.16 125.66 127.16 0.0M
2021-01-06 125.26 126.47 125.26 125.49 0.0M
2021-01-05 125.11 125.11 124.82 124.82 0.0M
2021-01-04 123.19 123.66 123.19 123.66 0.0M