FlexShares STOXX US ESG Select Index Fund (ESG)

ESG
🏛️ 美国 →
153.40
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 91.28 91.83 91.27 91.83 0.0M
2022-12-29 91.88 92.08 91.88 92.08 0.0M
2022-12-28 91.15 91.71 90.43 90.43 0.0M
2022-12-27 91.90 91.90 91.16 91.45 0.0M
2022-12-23 91.40 91.78 91.40 91.78 0.0M
2022-12-22 91.53 91.53 90.03 91.19 0.0M
2022-12-21 92.39 93.03 92.38 92.63 0.0M
2022-12-20 91.34 91.66 91.34 91.35 0.0M
2022-12-19 91.36 91.37 90.66 91.11 0.0M
2022-12-16 92.27 92.29 91.57 92.13 0.0M
2022-12-15 93.33 93.74 93.00 93.38 0.0M
2022-12-14 96.80 97.02 95.37 95.94 0.0M
2022-12-13 98.00 98.28 95.95 96.44 0.0M
2022-12-12 94.74 95.55 94.28 95.55 0.0M
2022-12-09 95.12 95.12 94.38 94.38 0.0M
2022-12-08 95.31 95.31 94.86 95.10 0.0M
2022-12-07 94.55 94.57 94.25 94.40 0.0M
2022-12-06 95.58 95.99 94.14 94.50 0.0M
2022-12-05 97.38 97.38 95.76 96.01 0.0M
2022-12-02 96.98 97.83 96.98 97.83 0.0M
2022-12-01 98.29 98.31 97.44 98.11 0.0M
2022-11-30 95.17 97.90 95.17 97.90 0.0M
2022-11-29 95.34 95.34 95.04 95.20 0.0M
2022-11-28 96.26 96.26 95.22 95.30 0.0M
2022-11-25 96.72 96.99 96.72 96.73 0.0M
2022-11-23 95.82 96.97 95.82 96.78 0.0M
2022-11-22 95.65 96.24 95.64 96.24 0.0M
2022-11-21 94.53 95.02 94.45 94.93 0.0M
2022-11-18 95.52 95.53 95.10 95.28 0.0M
2022-11-17 94.32 95.06 94.32 95.00 0.0M
2022-11-16 95.56 95.56 95.33 95.33 0.0M
2022-11-15 96.96 96.97 95.80 96.17 0.0M
2022-11-14 96.01 96.68 95.55 95.55 0.0M
2022-11-11 95.04 96.47 95.04 96.27 0.0M
2022-11-10 92.81 95.13 92.81 95.13 0.0M
2022-11-09 91.58 91.58 90.16 90.16 0.0M
2022-11-08 91.59 92.86 91.59 92.18 0.0M
2022-11-07 90.79 91.63 90.79 91.56 0.0M
2022-11-04 90.49 90.60 89.27 90.60 0.0M
2022-11-03 89.85 89.98 89.44 89.44 0.0M
2022-11-02 92.07 93.42 90.40 90.40 0.0M
2022-11-01 93.59 93.61 92.62 92.74 0.0M
2022-10-31 92.69 93.33 92.69 92.98 0.0M
2022-10-28 92.14 93.84 92.06 93.84 0.0M
2022-10-27 92.32 92.50 91.62 91.62 0.0M
2022-10-26 92.93 92.93 92.51 92.51 0.0M
2022-10-25 92.64 93.03 92.64 93.03 0.0M
2022-10-24 90.71 91.57 90.71 91.57 0.0M
2022-10-21 89.07 90.61 89.07 90.61 0.0M
2022-10-20 89.77 89.77 88.15 88.15 0.0M
2022-10-19 89.34 89.34 88.63 89.06 0.0M
2022-10-18 89.49 89.49 89.18 89.27 0.0M
2022-10-17 87.48 88.54 87.48 88.47 0.0M
2022-10-14 88.66 88.95 86.09 86.09 0.0M
2022-10-13 84.89 88.30 84.89 88.13 0.0M
2022-10-12 86.19 86.44 85.75 86.04 0.0M
2022-10-11 85.47 87.04 85.47 85.92 0.0M
2022-10-10 87.19 87.24 86.25 86.70 0.0M
2022-10-07 88.33 88.33 87.15 87.38 0.0M
2022-10-06 90.49 90.70 90.00 90.05 0.0M
2022-10-05 89.88 90.71 89.23 90.71 0.0M
2022-10-04 90.48 90.73 89.96 90.68 0.0M
2022-10-03 86.43 88.25 86.38 87.92 0.0M
2022-09-30 86.89 87.80 85.92 85.92 0.0M
2022-09-29 88.20 88.20 86.41 87.30 0.0M
2022-09-28 87.02 89.22 87.02 89.09 0.0M
2022-09-27 87.81 88.23 86.48 86.81 0.0M
2022-09-26 87.67 88.37 86.97 87.22 0.0M
2022-09-23 87.94 87.94 87.15 87.83 0.0M
2022-09-22 89.83 89.83 89.47 89.75 0.0M
2022-09-21 92.30 92.61 90.56 90.56 0.0M
2022-09-20 92.06 92.08 91.62 92.08 0.0M
2022-09-19 91.90 93.00 91.90 93.00 0.0M
2022-09-16 92.51 92.65 91.83 92.56 0.0M
2022-09-15 94.11 94.44 93.47 93.87 0.0M
2022-09-14 94.56 94.86 93.92 94.61 0.0M
2022-09-13 96.18 96.18 94.26 94.26 0.0M
2022-09-12 98.74 98.74 98.36 98.48 0.0M
2022-09-09 96.50 97.55 96.50 97.33 0.0M
2022-09-08 94.53 95.75 94.53 95.75 0.0M
2022-09-07 93.59 94.83 93.35 94.83 0.0M
2022-09-06 94.13 94.13 93.00 93.22 0.0M
2022-09-02 95.37 95.37 93.32 93.55 0.0M
2022-09-01 93.45 94.52 93.45 94.52 0.0M
2022-08-31 94.76 95.11 94.36 94.52 0.0M
2022-08-30 95.16 95.16 94.47 94.98 0.0M
2022-08-29 96.32 96.65 96.02 96.25 0.0M
2022-08-26 98.04 98.37 96.76 96.93 0.0M
2022-08-25 99.09 100.17 99.09 100.17 0.0M
2022-08-24 98.20 99.15 98.20 98.93 0.0M
2022-08-23 98.83 98.83 98.60 98.60 0.0M
2022-08-22 99.14 99.14 98.67 98.67 0.0M
2022-08-19 101.10 101.10 100.75 100.90 0.0M
2022-08-18 102.30 102.32 102.00 102.24 0.0M
2022-08-17 102.13 102.60 101.64 102.07 0.0M
2022-08-16 102.61 103.39 102.37 102.91 0.0M
2022-08-15 101.80 102.73 101.80 102.71 0.0M
2022-08-12 101.06 102.23 101.06 102.23 0.0M
2022-08-11 101.64 101.64 100.48 100.48 0.0M
2022-08-10 99.93 100.54 99.93 100.53 0.0M
2022-08-09 98.59 98.59 98.24 98.24 0.0M
2022-08-08 99.35 99.38 98.70 98.86 0.0M
2022-08-05 98.64 98.95 98.43 98.70 0.0M
2022-08-04 99.62 99.62 98.90 99.47 0.0M
2022-08-03 98.68 99.83 98.50 99.24 0.0M
2022-08-02 97.79 98.82 97.55 97.84 0.0M
2022-08-01 98.39 98.92 97.99 98.35 0.0M
2022-07-29 97.72 98.71 97.72 98.69 0.0M
2022-07-28 96.64 96.96 96.64 96.96 0.0M
2022-07-27 94.05 96.11 94.00 96.11 0.0M
2022-07-26 93.74 93.74 93.36 93.37 0.0M
2022-07-25 94.34 94.66 94.34 94.66 0.0M
2022-07-22 94.26 94.55 94.26 94.55 0.0M
2022-07-21 94.84 95.69 94.51 95.69 0.0M
2022-07-20 94.11 94.82 94.00 94.65 0.0M
2022-07-19 93.12 93.84 93.12 93.84 0.0M
2022-07-18 93.07 93.07 91.34 91.34 0.0M
2022-07-15 91.77 91.88 91.77 91.87 0.0M
2022-07-14 89.02 90.14 88.41 89.86 0.0M
2022-07-13 89.69 90.94 89.53 90.60 0.0M
2022-07-12 91.93 91.93 90.61 90.68 0.0M
2022-07-11 91.80 91.96 91.33 91.51 0.0M
2022-07-08 92.28 93.28 92.28 92.95 0.0M
2022-07-07 92.45 93.03 92.45 92.94 0.0M
2022-07-06 90.91 92.00 90.78 91.35 0.0M
2022-07-05 89.47 91.04 89.47 91.04 0.0M
2022-07-01 90.02 90.67 89.47 90.67 0.0M
2022-06-30 89.33 90.57 89.33 89.66 0.0M
2022-06-29 90.64 91.05 90.62 90.87 0.0M
2022-06-28 92.86 92.86 90.99 90.99 0.0M
2022-06-27 94.00 94.00 92.93 92.93 0.0M
2022-06-24 92.22 93.21 92.22 93.21 0.0M
2022-06-23 89.83 90.74 89.65 90.74 0.0M
2022-06-22 89.05 90.52 89.05 89.84 0.0M
2022-06-21 89.91 90.04 89.88 89.88 0.0M
2022-06-17 87.00 88.15 87.00 87.73 0.0M
2022-06-16 87.92 87.92 87.49 87.63 0.0M
2022-06-15 90.21 91.80 89.64 90.87 0.0M
2022-06-14 89.64 90.01 89.31 89.45 0.0M
2022-06-13 90.45 91.32 89.73 89.73 0.0M
2022-06-10 93.84 94.22 93.46 93.65 0.0M
2022-06-09 98.64 98.80 96.57 96.57 0.0M
2022-06-08 99.48 99.90 98.82 98.84 0.0M
2022-06-07 98.21 99.82 98.21 99.82 0.0M
2022-06-06 99.88 99.88 98.72 98.89 0.0M
2022-06-03 98.62 99.06 98.60 98.60 0.0M
2022-06-02 97.92 100.22 97.92 100.13 0.0M
2022-06-01 99.75 99.75 98.24 98.27 0.0M
2022-05-31 99.16 99.99 99.16 99.46 0.0M
2022-05-27 98.94 99.66 98.90 99.66 0.0M
2022-05-26 97.01 97.61 96.97 97.34 0.0M
2022-05-25 94.90 95.25 94.56 95.25 0.0M
2022-05-24 93.82 94.54 92.86 94.11 0.0M
2022-05-23 94.15 95.43 94.15 95.24 0.0M
2022-05-20 92.73 93.36 91.71 93.36 0.0M
2022-05-19 93.64 94.35 93.38 93.69 0.0M
2022-05-18 96.61 96.61 93.93 93.93 0.0M
2022-05-17 96.61 97.99 96.61 97.84 0.0M
2022-05-16 96.28 96.28 95.56 95.90 0.0M
2022-05-13 95.01 96.64 95.01 96.52 0.0M
2022-05-12 92.89 94.86 92.41 93.81 0.0M
2022-05-11 96.61 96.61 93.85 93.85 0.0M
2022-05-10 96.81 97.13 94.79 95.69 0.0M
2022-05-09 97.25 97.40 95.51 95.51 0.0M
2022-05-06 98.30 99.12 98.09 99.12 0.0M
2022-05-05 101.98 101.98 99.35 99.40 0.0M
2022-05-04 100.45 103.46 100.45 103.46 0.0M
2022-05-03 100.34 100.40 100.34 100.40 0.0M
2022-05-02 99.00 99.99 98.83 99.99 0.0M
2022-04-29 101.26 101.27 99.08 99.08 0.0M
2022-04-28 101.94 103.17 101.12 102.86 0.0M
2022-04-27 100.34 101.26 99.01 100.15 0.0M
2022-04-26 102.39 102.39 100.19 100.19 0.0M
2022-04-25 101.26 103.21 101.26 103.21 0.0M
2022-04-22 105.08 105.08 102.65 102.67 0.0M
2022-04-21 108.25 108.25 105.33 105.44 0.0M
2022-04-20 107.30 107.54 106.98 107.12 0.0M
2022-04-19 106.45 107.69 106.45 107.48 0.0M
2022-04-18 105.43 105.96 105.38 105.51 0.0M
2022-04-14 106.75 106.75 105.58 105.58 0.0M
2022-04-13 106.90 106.92 106.90 106.92 0.0M
2022-04-12 106.69 106.91 105.37 105.74 0.0M
2022-04-11 107.19 107.19 105.88 105.88 0.0M
2022-04-08 107.98 108.94 107.98 108.10 0.0M
2022-04-07 107.33 108.99 107.33 108.25 0.0M
2022-04-06 108.08 108.08 107.22 108.02 0.0M
2022-04-05 110.28 110.28 109.20 109.20 0.0M
2022-04-04 110.00 110.77 110.00 110.77 0.0M
2022-04-01 109.62 109.65 108.82 109.65 0.0M
2022-03-31 110.88 110.88 109.64 109.64 0.0M
2022-03-30 111.67 111.73 110.93 111.09 0.0M
2022-03-29 111.11 112.16 111.11 112.16 0.0M
2022-03-28 109.21 110.68 109.21 110.68 0.0M
2022-03-25 109.56 109.56 108.95 109.39 0.0M
2022-03-24 108.01 108.88 107.96 108.88 0.0M
2022-03-23 108.05 108.69 107.64 107.73 0.0M
2022-03-22 108.76 109.13 108.49 109.13 0.0M
2022-03-21 107.62 107.83 107.07 107.69 0.0M
2022-03-18 105.63 107.65 105.63 107.65 0.0M
2022-03-17 105.21 106.53 105.21 106.53 0.0M
2022-03-16 104.14 105.18 102.95 105.18 0.0M
2022-03-15 101.68 103.15 101.68 103.12 0.0M
2022-03-14 102.33 102.61 100.85 101.02 0.0M
2022-03-11 103.83 103.91 101.89 101.89 0.0M
2022-03-10 102.74 103.18 102.09 103.18 0.0M
2022-03-09 102.98 103.99 102.81 103.48 0.0M
2022-03-08 101.44 103.35 101.29 101.37 0.0M
2022-03-07 104.14 104.45 101.89 101.89 0.0M
2022-03-04 103.98 104.52 103.74 104.52 0.0M
2022-03-03 105.57 106.02 105.29 105.40 0.0M
2022-03-02 104.88 106.24 104.88 106.20 0.0M
2022-03-01 105.60 105.60 103.92 104.47 0.0M
2022-02-28 105.03 106.01 104.47 105.62 0.0M
2022-02-25 104.28 106.21 104.28 106.21 0.0M
2022-02-24 102.00 103.91 100.01 103.91 0.0M
2022-02-23 105.29 105.29 102.25 102.31 0.0M
2022-02-22 104.69 105.72 103.50 104.23 0.0M
2022-02-18 106.29 106.52 105.00 105.21 0.0M
2022-02-17 107.61 107.61 106.42 106.42 0.0M
2022-02-16 107.88 108.90 107.85 108.57 0.0M
2022-02-15 108.34 108.63 108.07 108.59 0.0M
2022-02-14 107.28 107.43 106.20 106.86 0.0M
2022-02-11 109.82 109.82 107.08 107.08 0.0M
2022-02-10 110.28 111.17 109.19 109.59 0.0M
2022-02-09 111.15 111.52 110.98 111.43 0.0M
2022-02-08 109.25 110.07 108.88 109.73 0.0M
2022-02-07 109.68 110.08 109.10 109.10 0.0M
2022-02-04 109.05 110.53 108.62 109.80 0.0M
2022-02-03 110.13 110.33 108.70 108.86 0.0M
2022-02-02 111.64 112.01 111.54 112.00 0.0M
2022-02-01 109.84 111.06 109.69 111.05 0.0M
2022-01-31 108.25 110.37 107.98 110.37 0.0M
2022-01-28 105.60 108.31 105.37 108.31 0.0M
2022-01-27 107.71 107.71 105.78 105.83 0.0M
2022-01-26 108.33 108.86 105.86 106.37 0.0M
2022-01-25 105.61 107.81 105.51 106.82 0.0M
2022-01-24 106.36 107.99 103.66 107.99 0.0M
2022-01-21 109.29 109.67 107.85 107.85 0.0M
2022-01-20 111.45 112.10 109.40 109.40 0.0M
2022-01-19 112.20 112.21 110.85 110.85 0.0M
2022-01-18 112.71 112.73 111.71 111.71 0.0M
2022-01-14 113.20 113.88 112.90 113.87 0.0M
2022-01-13 115.83 115.83 113.94 113.94 0.0M
2022-01-12 115.98 115.98 115.53 115.65 0.0M
2022-01-11 113.73 115.20 113.73 115.18 0.0M
2022-01-10 113.71 114.19 112.12 114.12 0.0M
2022-01-07 115.00 115.01 114.00 114.44 0.0M
2022-01-06 114.89 115.14 114.34 114.55 0.0M
2022-01-05 116.87 117.01 114.97 114.97 0.0M
2022-01-04 117.25 117.64 116.66 117.23 0.0M
2022-01-03 116.84 117.25 116.31 117.25 0.0M