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
2022-12-30 120.76 121.28 119.55 121.28 0.0M
2022-12-29 121.88 121.94 121.88 121.91 0.0M
2022-12-28 120.53 120.53 119.81 119.95 0.0M
2022-12-27 121.29 121.53 121.23 121.35 0.0M
2022-12-23 119.63 121.45 119.63 121.45 0.0M
2022-12-22 120.99 120.99 119.53 120.88 0.0M
2022-12-21 121.91 122.46 121.91 122.42 0.0M
2022-12-20 119.63 121.14 119.63 120.96 0.0M
2022-12-19 120.72 120.72 120.52 120.52 0.0M
2022-12-16 121.88 121.88 121.18 121.55 0.0M
2022-12-15 123.97 123.97 120.91 122.50 0.0M
2022-12-14 126.21 126.49 126.21 126.49 0.0M
2022-12-13 128.23 128.23 126.58 126.95 0.0M
2022-12-12 124.07 125.31 124.07 125.31 0.0M
2022-12-09 124.79 125.18 124.20 124.20 0.0M
2022-12-08 124.96 124.96 124.68 124.77 0.0M
2022-12-07 124.07 124.18 123.60 123.97 0.0M
2022-12-06 124.03 124.03 124.03 124.03 0.0M
2022-12-05 126.09 126.09 125.58 125.58 0.0M
2022-12-02 127.99 127.99 126.75 127.58 0.0M
2022-12-01 127.80 127.85 127.04 127.85 0.0M
2022-11-30 124.07 127.31 123.98 127.31 0.0M
2022-11-29 124.24 124.26 123.70 124.09 0.0M
2022-11-28 124.10 124.19 124.10 124.12 0.0M
2022-11-25 125.69 126.26 125.69 125.90 0.0M
2022-11-23 125.45 126.03 125.45 125.81 0.0M
2022-11-22 124.04 124.89 123.93 124.89 0.0M
2022-11-21 122.70 123.17 122.70 123.17 0.0M
2022-11-18 123.93 123.93 123.21 123.70 0.0M
2022-11-17 122.68 123.46 121.67 123.25 0.0M
2022-11-16 123.63 123.65 123.63 123.64 0.0M
2022-11-15 124.95 125.12 124.32 124.32 0.0M
2022-11-14 123.51 124.07 123.51 123.56 0.0M
2022-11-11 124.54 124.54 124.54 124.54 0.0M
2022-11-10 119.71 122.68 119.71 122.68 0.0M
2022-11-09 116.24 116.24 116.24 116.24 0.0M
2022-11-08 118.28 118.86 118.28 118.38 0.0M
2022-11-07 116.76 117.55 116.46 117.47 0.0M
2022-11-04 116.15 116.50 115.26 116.50 0.0M
2022-11-03 113.65 113.65 113.65 113.65 0.0M
2022-11-02 117.36 117.36 114.98 114.98 0.0M
2022-11-01 118.89 118.99 117.00 117.48 0.0M
2022-10-31 117.84 117.84 117.24 117.44 0.0M
2022-10-28 118.12 118.53 118.12 118.53 0.0M
2022-10-27 117.22 117.72 116.48 116.48 0.0M
2022-10-26 117.57 117.90 117.57 117.90 0.0M
2022-10-25 117.00 118.20 117.00 118.20 0.0M
2022-10-24 116.18 116.18 116.18 116.18 0.0M
2022-10-21 112.42 115.32 112.42 115.32 0.0M
2022-10-20 112.87 112.87 112.87 112.87 0.0M
2022-10-19 113.49 113.49 112.58 113.01 0.0M
2022-10-18 114.85 114.85 113.76 113.78 0.0M
2022-10-17 112.95 112.95 112.90 112.90 0.0M
2022-10-14 112.37 112.37 109.91 109.91 0.0M
2022-10-13 107.86 112.14 107.86 112.14 0.0M
2022-10-12 109.41 109.41 109.41 109.41 0.0M
2022-10-11 109.84 110.69 109.50 109.50 0.0M
2022-10-10 110.36 110.64 110.36 110.64 0.0M
2022-10-07 112.53 112.53 111.41 111.44 0.0M
2022-10-06 114.31 114.31 114.31 114.31 0.0M
2022-10-05 114.39 115.61 114.39 115.61 0.0M
2022-10-04 114.42 115.99 113.90 115.99 0.0M
2022-10-03 110.33 112.58 110.30 112.23 0.0M
2022-09-30 111.30 111.30 109.76 109.76 0.0M
2022-09-29 111.07 111.07 110.07 110.73 0.0M
2022-09-28 111.28 112.81 111.28 112.81 0.0M
2022-09-27 111.56 111.56 110.13 110.29 0.0M
2022-09-26 110.49 110.82 110.49 110.82 0.0M
2022-09-23 113.12 113.12 111.35 111.88 0.0M
2022-09-22 114.72 114.88 114.43 114.88 0.0M
2022-09-21 117.18 117.48 115.40 115.40 0.0M
2022-09-20 117.55 117.73 116.64 117.16 0.0M
2022-09-19 117.90 118.66 117.90 118.66 0.0M
2022-09-16 118.37 118.37 117.59 118.23 0.0M
2022-09-15 120.09 120.21 119.66 119.66 0.0M
2022-09-14 120.65 120.75 120.22 120.75 0.0M
2022-09-13 121.74 122.31 120.36 120.36 0.0M
2022-09-12 125.27 125.55 125.27 125.51 0.0M
2022-09-09 122.82 124.07 122.82 124.07 0.0M
2022-09-08 120.63 121.54 120.63 121.54 0.0M
2022-09-07 120.07 120.96 120.07 120.96 0.0M
2022-09-06 119.30 119.30 119.30 119.30 0.0M
2022-09-02 121.82 121.94 119.80 119.80 0.0M
2022-09-01 119.81 120.71 119.81 120.71 0.0M
2022-08-31 122.01 122.01 121.45 121.45 0.0M
2022-08-30 124.23 124.23 122.16 122.16 0.0M
2022-08-29 123.58 123.80 123.47 123.47 0.0M
2022-08-26 126.32 126.32 124.11 124.11 0.0M
2022-08-25 126.91 127.93 126.91 127.93 0.0M
2022-08-24 126.05 126.36 125.53 126.36 0.0M
2022-08-23 126.23 126.23 126.02 126.14 0.0M
2022-08-22 126.60 126.60 126.24 126.24 0.0M
2022-08-19 128.81 128.81 128.81 128.81 0.0M
2022-08-18 130.68 130.68 130.51 130.51 0.0M
2022-08-17 130.61 130.66 130.39 130.59 0.0M
2022-08-16 130.86 131.61 130.86 131.61 0.0M
2022-08-15 131.33 131.33 131.26 131.26 0.0M
2022-08-12 130.29 131.41 130.29 131.41 0.0M
2022-08-11 131.15 131.15 129.68 129.68 0.0M
2022-08-10 129.40 129.84 129.40 129.84 0.0M
2022-08-09 126.76 126.96 126.76 126.96 0.0M
2022-08-08 128.97 128.97 127.53 127.62 0.0M
2022-08-05 126.59 127.59 126.59 127.59 0.0M
2022-08-04 127.92 127.92 127.92 127.92 0.0M
2022-08-03 127.09 127.77 127.09 127.77 0.0M
2022-08-02 126.99 127.09 126.31 126.31 0.0M
2022-08-01 127.68 127.68 127.42 127.42 0.0M
2022-07-29 127.09 127.67 127.01 127.67 0.0M
2022-07-28 124.90 125.72 124.90 125.72 0.0M
2022-07-27 123.07 124.63 123.07 124.63 0.0M
2022-07-26 122.29 122.30 121.49 121.49 0.0M
2022-07-25 123.25 123.25 122.99 122.99 0.0M
2022-07-22 123.95 123.95 122.60 122.60 0.0M
2022-07-21 122.44 123.71 122.44 123.71 0.0M
2022-07-20 122.29 122.62 122.29 122.62 0.0M
2022-07-19 120.86 122.19 120.86 122.19 0.0M
2022-07-18 120.68 120.73 118.69 118.96 0.0M
2022-07-15 119.22 119.22 119.22 119.22 0.0M
2022-07-14 116.00 117.15 115.84 117.15 0.0M
2022-07-13 118.14 118.14 118.14 118.14 0.0M
2022-07-12 119.19 119.25 118.38 118.38 0.0M
2022-07-11 119.90 119.90 119.04 119.04 0.0M
2022-07-08 120.51 120.92 119.11 120.92 0.0M
2022-07-07 120.57 120.86 120.57 120.86 0.0M
2022-07-06 118.14 118.90 118.14 118.90 0.0M
2022-07-05 116.74 118.66 116.70 118.66 0.0M
2022-07-01 118.12 119.21 117.84 119.21 0.0M
2022-06-30 118.19 119.25 117.97 118.42 0.0M
2022-06-29 119.91 119.91 119.85 119.85 0.0M
2022-06-28 122.59 123.27 120.10 120.10 0.0M
2022-06-27 122.06 122.66 121.84 121.90 0.0M
2022-06-24 120.24 122.25 119.83 122.25 0.0M
2022-06-23 118.31 118.70 117.31 118.70 0.0M
2022-06-22 118.78 118.78 118.42 118.42 0.0M
2022-06-21 118.06 119.17 118.06 118.72 0.0M
2022-06-17 116.62 117.00 116.32 116.32 0.0M
2022-06-16 117.04 117.84 117.04 117.27 0.0M
2022-06-15 119.59 120.68 118.87 120.67 0.0M
2022-06-14 119.68 119.68 118.27 118.63 0.0M
2022-06-13 121.18 121.18 119.41 119.42 0.0M
2022-06-10 124.33 124.33 124.18 124.18 0.0M
2022-06-09 129.73 129.73 127.82 127.82 0.0M
2022-06-08 131.71 131.71 130.87 130.87 0.0M
2022-06-07 131.81 132.34 131.81 132.34 0.0M
2022-06-06 131.28 131.44 131.28 131.44 0.0M
2022-06-03 131.96 131.96 130.96 131.07 0.0M
2022-06-02 131.04 132.98 131.04 132.98 0.0M
2022-06-01 130.11 131.35 130.11 130.73 0.0M
2022-05-31 131.12 132.06 131.12 131.59 0.0M
2022-05-27 130.84 132.07 130.84 132.07 0.0M
2022-05-26 129.73 129.73 129.73 129.73 0.0M
2022-05-25 126.22 127.59 126.22 127.59 0.0M
2022-05-24 126.59 126.78 125.88 126.74 0.0M
2022-05-23 126.70 127.62 126.70 127.58 0.0M
2022-05-20 126.09 126.44 123.80 125.22 0.0M
2022-05-19 124.26 125.20 124.26 124.80 0.0M
2022-05-18 124.59 124.59 124.59 124.59 0.0M
2022-05-17 128.70 128.99 128.24 128.99 0.0M
2022-05-16 125.89 127.48 125.89 126.62 0.0M
2022-05-13 125.90 126.66 125.90 126.62 0.0M
2022-05-12 122.78 123.45 122.78 123.43 0.0M
2022-05-11 123.40 126.45 123.40 123.60 0.0M
2022-05-10 126.71 126.71 124.56 125.42 0.0M
2022-05-09 127.00 127.00 125.00 125.00 0.0M
2022-05-06 128.63 129.32 128.10 129.18 0.0M
2022-05-05 130.02 130.02 129.68 129.87 0.0M
2022-05-04 130.97 134.77 130.97 134.77 0.0M
2022-05-03 130.80 131.83 130.80 131.55 0.0M
2022-05-02 130.00 130.79 129.11 130.79 0.0M
2022-04-29 132.60 132.60 130.26 130.26 0.0M
2022-04-28 131.90 134.23 131.90 134.23 0.0M
2022-04-27 131.79 131.79 131.05 131.05 0.0M
2022-04-26 132.16 132.16 130.82 130.82 0.0M
2022-04-25 132.66 134.46 132.12 134.33 0.0M
2022-04-22 135.58 135.58 133.99 134.01 0.0M
2022-04-21 140.42 140.42 137.11 137.21 0.0M
2022-04-20 139.49 139.49 139.03 139.29 0.0M
2022-04-19 138.30 138.94 138.30 138.94 0.0M
2022-04-18 137.65 137.73 136.75 137.15 0.0M
2022-04-14 138.44 138.77 136.52 136.52 0.0M
2022-04-13 137.75 138.91 137.65 138.91 0.0M
2022-04-12 139.25 139.44 137.18 137.24 0.0M
2022-04-11 139.45 139.45 138.17 138.17 0.0M
2022-04-08 139.91 140.30 139.91 140.30 0.0M
2022-04-07 139.66 140.73 139.66 140.73 0.0M
2022-04-06 140.33 140.33 140.33 140.33 0.0M
2022-04-05 143.04 143.04 141.57 141.75 0.0M
2022-04-04 143.29 143.55 143.27 143.52 0.0M
2022-04-01 141.81 142.53 141.81 142.53 0.0M
2022-03-31 144.09 144.09 142.17 142.17 0.0M
2022-03-30 144.77 144.77 144.08 144.08 0.0M
2022-03-29 144.14 145.00 144.14 145.00 0.0M
2022-03-28 142.80 142.80 142.80 142.80 0.0M
2022-03-25 142.18 142.22 141.46 142.22 0.0M
2022-03-24 140.56 141.74 140.56 141.74 0.0M
2022-03-23 141.22 141.22 139.90 139.90 0.0M
2022-03-22 141.47 142.24 141.47 141.90 0.0M
2022-03-21 140.76 140.78 139.80 140.45 0.0M
2022-03-18 139.86 140.90 139.86 140.90 0.0M
2022-03-17 137.94 139.37 137.94 139.37 0.0M
2022-03-16 136.83 137.79 135.67 137.79 0.0M
2022-03-15 132.58 134.23 132.58 134.23 0.0M
2022-03-14 133.95 133.95 131.74 131.92 0.0M
2022-03-11 135.11 135.11 132.36 132.36 0.0M
2022-03-10 133.63 134.08 132.78 133.99 0.0M
2022-03-09 133.88 134.89 133.88 134.89 0.0M
2022-03-08 130.82 132.65 130.81 130.81 0.0M
2022-03-07 132.87 133.73 130.70 130.82 0.0M
2022-03-04 135.11 135.11 133.64 134.63 0.0M
2022-03-03 137.78 137.78 136.81 136.81 0.0M
2022-03-02 137.54 138.93 137.54 138.93 0.0M
2022-03-01 138.72 138.74 136.20 136.51 0.0M
2022-02-28 138.47 139.50 138.12 138.93 0.0M
2022-02-25 137.67 140.27 137.67 140.27 0.0M
2022-02-24 133.23 136.88 133.23 136.88 0.0M
2022-02-23 138.71 138.71 136.43 136.43 0.0M
2022-02-22 139.89 139.93 138.31 138.38 0.0M
2022-02-18 141.19 141.19 139.98 140.10 0.0M
2022-02-17 142.40 142.40 141.28 141.28 0.0M
2022-02-16 143.13 144.22 143.13 144.22 0.0M
2022-02-15 143.69 143.83 143.30 143.83 0.0M
2022-02-14 141.92 141.92 140.74 141.53 0.0M
2022-02-11 145.00 145.31 142.07 142.43 0.0M
2022-02-10 145.65 147.27 144.94 144.94 0.0M
2022-02-09 146.66 147.20 146.66 147.20 0.0M
2022-02-08 145.36 145.36 145.36 145.36 0.0M
2022-02-07 144.68 144.68 144.25 144.25 0.0M
2022-02-04 143.35 145.09 143.35 144.67 0.0M
2022-02-03 144.76 144.96 143.37 143.37 0.0M
2022-02-02 146.68 147.06 146.68 146.98 0.0M
2022-02-01 144.78 145.45 144.37 145.45 0.0M
2022-01-31 142.10 144.33 142.10 144.33 0.0M
2022-01-28 138.51 141.33 138.51 141.33 0.0M
2022-01-27 141.86 141.86 139.48 139.48 0.0M
2022-01-26 142.29 142.85 140.20 140.20 0.0M
2022-01-25 141.39 141.39 139.42 140.36 0.0M
2022-01-24 139.73 141.39 138.05 141.39 0.0M
2022-01-21 144.37 144.37 142.13 142.20 0.0M
2022-01-20 146.74 147.04 144.54 144.54 0.0M
2022-01-19 147.00 147.45 146.12 146.12 0.0M
2022-01-18 148.09 149.70 147.19 147.19 0.0M
2022-01-14 149.92 149.92 148.94 149.74 0.0M
2022-01-13 152.40 152.52 149.78 149.78 0.0M
2022-01-12 151.88 152.20 151.12 151.56 0.0M
2022-01-11 149.72 150.98 149.72 150.98 0.0M
2022-01-10 148.65 149.46 147.03 149.46 0.0M
2022-01-07 150.42 150.42 149.24 149.95 0.0M
2022-01-06 150.45 150.45 150.08 150.08 0.0M
2022-01-05 152.30 152.30 150.84 150.84 0.0M
2022-01-04 154.08 154.08 152.98 153.34 0.0M
2022-01-03 152.47 153.16 152.47 153.01 0.0M