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
2023-12-29 149.02 149.53 149.02 149.53 0.0M
2023-12-28 149.89 150.02 149.89 149.91 0.0M
2023-12-27 149.48 149.87 149.48 149.83 0.0M
2023-12-26 148.89 149.63 148.89 149.63 0.0M
2023-12-22 149.36 149.38 148.81 148.93 0.0M
2023-12-21 148.68 148.81 147.98 148.77 0.0M
2023-12-20 149.11 149.11 147.09 147.09 0.0M
2023-12-19 147.73 148.74 147.73 148.67 0.0M
2023-12-18 147.77 147.77 147.73 147.73 0.0M
2023-12-15 147.26 147.27 146.97 146.97 0.0M
2023-12-14 147.83 148.19 147.83 148.02 0.0M
2023-12-13 145.56 147.41 145.56 147.41 0.0M
2023-12-12 144.88 145.66 144.88 145.66 0.0M
2023-12-11 144.50 145.20 144.50 145.20 0.0M
2023-12-08 144.97 144.97 144.97 144.97 0.0M
2023-12-07 144.48 144.48 144.37 144.37 0.0M
2023-12-06 144.10 144.10 143.31 143.31 0.0M
2023-12-05 143.64 143.64 143.64 143.64 0.0M
2023-12-04 143.56 143.80 143.56 143.80 0.0M
2023-12-01 144.10 144.90 144.10 144.64 0.0M
2023-11-30 143.30 143.87 143.15 143.87 0.0M
2023-11-29 144.38 144.38 143.58 143.58 0.0M
2023-11-28 143.20 143.58 143.20 143.58 0.0M
2023-11-27 143.43 143.43 143.43 143.43 0.0M
2023-11-24 143.68 143.68 143.68 143.68 0.0M
2023-11-22 142.89 143.36 142.89 143.26 0.0M
2023-11-21 142.60 142.70 142.60 142.64 0.0M
2023-11-20 143.25 143.48 143.12 143.19 0.0M
2023-11-17 142.37 142.45 142.11 142.37 0.0M
2023-11-16 141.52 141.63 141.07 141.42 0.0M
2023-11-15 141.70 141.77 141.43 141.43 0.0M
2023-11-14 140.60 141.67 140.52 141.12 0.0M
2023-11-13 138.45 138.80 138.41 138.63 0.0M
2023-11-10 138.48 138.48 138.48 138.48 0.0M
2023-11-09 137.43 137.87 136.81 136.81 0.0M
2023-11-08 137.22 137.51 137.22 137.51 0.0M
2023-11-07 137.33 137.45 137.33 137.45 0.0M
2023-11-06 137.68 137.68 137.06 137.32 0.0M
2023-11-03 137.15 137.66 137.15 137.37 0.0M
2023-11-02 135.08 136.16 135.08 136.16 0.0M
2023-11-01 132.45 133.65 130.67 133.38 0.0M
2023-10-31 131.80 132.38 131.46 132.38 0.0M
2023-10-30 131.25 131.80 131.25 131.80 0.0M
2023-10-27 130.64 130.68 129.77 129.83 0.0M
2023-10-26 131.05 131.05 130.00 130.31 0.0M
2023-10-25 132.49 132.49 131.58 131.58 0.0M
2023-10-24 132.94 133.32 132.77 133.32 0.0M
2023-10-23 133.23 133.23 132.64 132.64 0.0M
2023-10-20 133.48 133.71 132.74 132.74 0.0M
2023-10-19 135.11 135.11 134.39 134.39 0.0M
2023-10-18 135.79 135.87 135.18 135.24 0.0M
2023-10-17 136.49 137.61 136.49 137.01 0.0M
2023-10-16 136.79 137.04 136.79 137.04 0.0M
2023-10-13 136.35 136.78 135.60 135.72 0.0M
2023-10-12 137.25 137.25 136.26 136.58 0.0M
2023-10-11 136.98 137.35 136.98 137.35 0.0M
2023-10-10 136.85 136.94 136.77 136.77 0.0M
2023-10-09 134.51 135.59 134.51 135.59 0.0M
2023-10-06 132.59 135.29 132.59 135.29 0.0M
2023-10-05 133.27 133.68 133.27 133.68 0.0M
2023-10-04 132.94 133.30 132.94 133.30 0.0M
2023-10-03 131.35 131.35 131.35 131.35 0.0M
2023-10-02 134.55 134.55 134.55 134.55 0.0M
2023-09-29 135.94 136.64 134.94 134.94 0.0M
2023-09-28 135.45 135.45 135.45 135.45 0.0M
2023-09-27 134.68 134.68 134.68 134.68 0.0M
2023-09-26 135.22 135.43 134.75 134.75 0.0M
2023-09-25 136.49 136.65 136.31 136.65 0.0M
2023-09-22 136.58 137.52 136.55 136.55 0.0M
2023-09-21 136.77 136.77 136.68 136.68 0.0M
2023-09-20 140.60 140.90 139.03 139.03 0.0M
2023-09-19 139.10 139.81 139.10 139.81 0.0M
2023-09-18 139.79 139.79 139.79 139.79 0.0M
2023-09-15 140.43 140.43 139.94 139.94 0.0M
2023-09-14 141.45 141.74 141.45 141.74 0.0M
2023-09-13 140.23 140.26 140.23 140.26 0.0M
2023-09-12 139.94 140.71 139.94 140.33 0.0M
2023-09-11 140.57 140.89 140.57 140.89 0.0M
2023-09-08 140.09 140.09 139.66 139.66 0.0M
2023-09-07 138.30 139.67 138.30 139.53 0.0M
2023-09-06 140.27 140.27 139.69 139.90 0.0M
2023-09-05 140.48 140.92 140.48 140.92 0.0M
2023-09-01 141.24 141.25 141.17 141.25 0.0M
2023-08-31 141.63 141.70 141.01 141.01 0.0M
2023-08-30 141.16 141.16 141.16 141.16 0.0M
2023-08-29 138.52 140.88 138.52 140.88 0.0M
2023-08-28 139.25 139.25 139.15 139.15 0.0M
2023-08-25 137.58 138.12 137.58 138.12 0.0M
2023-08-24 138.65 138.65 137.15 137.15 0.0M
2023-08-23 137.30 139.29 137.30 139.03 0.0M
2023-08-22 137.66 137.66 137.66 137.66 0.0M
2023-08-21 137.24 138.51 137.24 138.20 0.0M
2023-08-18 137.70 137.70 137.14 137.30 0.0M
2023-08-17 138.08 138.49 137.61 137.61 0.0M
2023-08-16 138.90 138.91 138.50 138.50 0.0M
2023-08-15 139.87 140.34 139.48 139.48 0.0M
2023-08-14 140.40 141.09 140.40 141.02 0.0M
2023-08-11 140.92 141.04 140.87 140.94 0.0M
2023-08-10 141.91 142.31 141.29 141.29 0.0M
2023-08-09 141.61 141.61 141.06 141.06 0.0M
2023-08-08 140.59 141.60 140.49 141.60 0.0M
2023-08-07 141.17 142.17 141.17 142.17 0.0M
2023-08-04 141.99 141.99 140.92 140.92 0.0M
2023-08-03 140.36 141.60 140.36 141.15 0.0M
2023-08-02 143.00 143.00 141.38 141.38 0.0M
2023-08-01 143.62 143.95 143.42 143.73 0.0M
2023-07-31 144.72 144.72 144.40 144.40 0.0M
2023-07-28 144.24 144.33 144.21 144.32 0.0M
2023-07-27 144.50 144.70 143.13 143.13 0.0M
2023-07-26 143.76 143.76 143.36 143.49 0.0M
2023-07-25 143.25 143.73 143.25 143.73 0.0M
2023-07-24 142.73 143.47 142.73 143.20 0.0M
2023-07-21 143.03 143.17 143.03 143.07 0.0M
2023-07-20 143.27 143.27 142.56 142.79 0.0M
2023-07-19 143.28 143.58 143.28 143.58 0.0M
2023-07-18 143.35 143.35 143.35 143.35 0.0M
2023-07-17 142.41 142.41 142.41 142.41 0.0M
2023-07-14 142.20 142.38 142.20 142.23 0.0M
2023-07-13 142.51 142.51 142.51 142.51 0.0M
2023-07-12 140.84 141.08 140.84 140.85 0.0M
2023-07-11 138.09 139.11 138.09 139.11 0.0M
2023-07-10 137.15 138.19 137.15 138.19 0.0M
2023-07-07 137.16 138.95 137.16 137.83 0.0M
2023-07-06 136.96 137.84 136.96 137.70 0.0M
2023-07-05 138.64 139.87 138.64 139.48 0.1M
2023-07-03 140.21 140.21 140.03 140.03 0.0M
2023-06-30 138.96 140.28 138.96 140.21 0.0M
2023-06-29 138.48 138.48 138.46 138.46 0.0M
2023-06-28 138.10 138.17 138.10 138.17 0.0M
2023-06-27 136.70 138.30 136.70 138.30 0.0M
2023-06-26 136.59 137.70 136.59 137.05 0.0M
2023-06-23 137.61 137.61 136.84 137.31 0.0M
2023-06-22 137.69 138.63 137.69 138.63 0.0M
2023-06-21 138.65 138.72 138.65 138.72 0.0M
2023-06-20 139.29 139.50 138.84 139.37 0.0M
2023-06-16 141.08 141.08 140.42 140.42 0.0M
2023-06-15 139.39 141.98 139.39 141.98 0.0M
2023-06-14 140.03 140.55 140.03 140.03 0.0M
2023-06-13 140.09 140.09 139.95 140.00 0.0M
2023-06-12 137.70 139.04 137.70 139.04 0.0M
2023-06-09 137.42 138.30 137.42 138.07 0.0M
2023-06-08 137.45 138.09 137.45 138.09 0.0M
2023-06-07 137.45 137.45 136.92 136.98 0.0M
2023-06-06 137.70 138.12 137.70 138.12 0.0M
2023-06-05 137.30 137.71 137.23 137.50 0.0M
2023-06-02 137.93 137.93 137.93 137.93 0.0M
2023-06-01 136.06 136.06 135.85 135.85 0.0M
2023-05-31 134.34 134.34 134.34 134.34 0.0M
2023-05-30 135.23 135.72 135.17 135.17 0.0M
2023-05-26 134.37 135.78 134.37 135.78 0.0M
2023-05-25 133.43 134.22 133.43 134.16 0.0M
2023-05-24 135.16 135.16 133.70 133.92 0.0M
2023-05-23 135.03 136.75 135.03 135.16 0.0M
2023-05-22 136.02 136.77 136.02 136.45 0.0M
2023-05-19 136.70 136.76 136.58 136.58 0.0M
2023-05-18 134.85 136.43 134.85 136.43 0.0M
2023-05-17 135.71 135.71 135.71 135.71 0.0M
2023-05-16 134.22 134.51 134.22 134.51 0.0M
2023-05-15 134.31 135.35 133.10 135.35 0.0M
2023-05-12 134.83 134.83 133.99 134.61 0.0M
2023-05-11 134.92 134.94 134.82 134.84 0.0M
2023-05-10 135.32 135.32 135.32 135.32 0.0M
2023-05-09 135.01 135.01 135.01 135.01 0.0M
2023-05-08 134.29 135.51 134.29 135.51 0.0M
2023-05-05 135.11 135.49 135.07 135.48 0.0M
2023-05-04 133.09 133.09 133.01 133.01 0.0M
2023-05-03 134.81 134.81 133.97 133.97 0.0M
2023-05-02 134.53 134.53 134.53 134.53 0.0M
2023-05-01 135.87 135.87 135.87 135.87 0.0M
2023-04-28 134.14 135.94 134.14 135.94 0.0M
2023-04-27 133.22 135.63 133.22 135.63 0.0M
2023-04-26 133.14 133.14 133.00 133.12 0.0M
2023-04-25 134.20 134.20 133.14 133.14 0.0M
2023-04-24 134.18 135.12 134.18 135.12 0.0M
2023-04-21 133.92 134.88 133.92 134.88 0.0M
2023-04-20 132.68 134.57 132.68 134.57 0.0M
2023-04-19 134.84 134.84 134.84 134.84 0.0M
2023-04-18 134.74 135.21 134.74 135.21 0.0M
2023-04-17 134.66 134.87 134.21 134.87 0.0M
2023-04-14 134.66 134.87 134.66 134.87 0.0M
2023-04-13 132.95 135.00 132.95 135.00 0.0M
2023-04-12 133.02 133.02 133.02 133.02 0.0M
2023-04-11 132.93 133.02 132.93 133.02 0.0M
2023-04-10 131.17 132.86 131.17 132.86 0.0M
2023-04-06 132.76 133.04 131.46 132.90 0.0M
2023-04-05 132.26 132.37 132.26 132.37 0.0M
2023-04-04 133.12 133.33 132.79 132.79 0.0M
2023-04-03 132.63 133.10 132.60 133.10 0.0M
2023-03-31 131.25 132.09 131.25 132.09 0.0M
2023-03-30 130.80 130.93 130.39 130.93 0.0M
2023-03-29 129.49 129.60 129.05 129.60 0.0M
2023-03-28 127.57 127.83 127.55 127.83 0.0M
2023-03-27 127.72 128.08 127.42 127.96 0.0M
2023-03-24 126.17 127.21 126.17 127.10 0.0M
2023-03-23 128.06 128.06 127.30 127.30 0.0M
2023-03-22 128.08 128.09 127.10 127.10 0.0M
2023-03-21 127.74 128.37 127.74 128.37 0.0M
2023-03-20 125.63 126.54 125.63 126.54 0.0M
2023-03-17 125.18 125.18 125.18 125.18 0.0M
2023-03-16 126.16 126.83 126.16 126.75 0.0M
2023-03-15 123.65 124.32 123.44 124.32 0.0M
2023-03-14 125.86 126.41 125.77 126.41 0.0M
2023-03-13 123.31 125.33 123.31 124.67 0.0M
2023-03-10 126.00 126.12 124.85 124.85 0.0M
2023-03-09 128.39 128.39 126.35 126.35 0.0M
2023-03-08 127.65 128.08 127.62 128.05 0.0M
2023-03-07 128.46 128.46 127.72 127.72 0.0M
2023-03-06 129.60 130.47 129.45 129.72 0.0M
2023-03-03 128.82 129.59 128.82 129.59 0.0M
2023-03-02 127.58 127.58 127.58 127.58 0.0M
2023-03-01 126.56 126.91 126.56 126.91 0.0M
2023-02-28 127.17 127.17 127.17 127.17 0.0M
2023-02-27 126.86 127.94 126.86 127.56 0.0M
2023-02-24 126.75 126.86 126.41 126.86 0.0M
2023-02-23 128.71 128.71 128.65 128.65 0.0M
2023-02-22 128.33 128.33 127.78 127.78 0.0M
2023-02-21 128.55 129.07 128.30 128.33 0.0M
2023-02-17 129.57 130.35 129.42 130.35 0.0M
2023-02-16 131.67 131.67 130.64 130.64 0.0M
2023-02-15 131.11 131.84 131.11 131.84 0.0M
2023-02-14 131.74 132.24 131.64 132.24 0.0M
2023-02-13 130.85 131.99 130.80 131.91 0.0M
2023-02-10 130.01 130.53 129.93 130.53 0.0M
2023-02-09 131.83 131.83 130.56 130.56 0.0M
2023-02-08 131.12 131.12 131.12 131.12 0.0M
2023-02-07 130.26 132.34 129.99 132.34 0.0M
2023-02-06 130.49 130.73 130.31 130.65 0.0M
2023-02-03 132.10 132.71 131.67 131.74 0.0M
2023-02-02 132.85 133.28 132.40 133.02 0.0M
2023-02-01 129.93 131.59 129.59 131.52 0.0M
2023-01-31 128.62 130.09 128.62 130.09 0.0M
2023-01-30 129.34 129.35 128.82 128.82 0.0M
2023-01-27 129.68 130.47 129.68 130.35 0.0M
2023-01-26 129.71 130.24 129.71 130.24 0.0M
2023-01-25 128.19 129.17 128.19 129.17 0.0M
2023-01-24 128.91 129.17 128.17 129.01 0.0M
2023-01-23 127.88 129.15 127.79 129.00 0.0M
2023-01-20 126.65 128.01 126.65 128.01 0.0M
2023-01-19 126.05 126.30 126.05 126.30 0.0M
2023-01-18 128.83 128.94 126.77 126.77 0.0M
2023-01-17 127.89 128.37 127.89 128.14 0.0M
2023-01-13 128.27 128.27 128.27 128.27 0.0M
2023-01-12 126.09 127.49 126.09 127.49 0.0M
2023-01-11 125.59 126.37 125.59 126.37 0.0M
2023-01-10 125.02 125.02 125.02 125.02 0.0M
2023-01-09 125.14 125.24 124.31 124.31 0.0M
2023-01-06 124.20 124.20 124.20 124.20 0.0M
2023-01-05 121.40 121.40 121.40 121.40 0.0M
2023-01-04 122.31 122.45 122.25 122.45 0.0M
2023-01-03 121.01 121.51 120.94 121.51 0.0M