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
2023-12-29 116.23 116.23 116.03 116.03 0.0M
2023-12-28 116.67 116.68 116.39 116.39 0.0M
2023-12-27 116.45 116.45 116.36 116.36 0.0M
2023-12-26 115.96 116.16 115.96 116.14 0.0M
2023-12-22 115.52 115.98 115.52 115.61 0.0M
2023-12-21 115.12 115.49 114.70 115.49 0.0M
2023-12-20 116.01 116.09 114.27 114.28 0.0M
2023-12-19 115.86 116.03 115.81 116.03 0.0M
2023-12-18 115.12 115.38 115.12 115.26 0.0M
2023-12-15 114.56 114.74 114.44 114.74 0.0M
2023-12-14 115.29 115.29 114.94 114.97 0.0M
2023-12-13 113.23 114.72 113.23 114.72 0.0M
2023-12-12 112.99 113.27 112.99 113.27 0.0M
2023-12-11 112.53 112.83 112.53 112.83 0.0M
2023-12-08 111.86 112.52 111.86 112.52 0.0M
2023-12-07 111.87 112.04 111.83 111.98 0.0M
2023-12-06 111.72 111.72 111.15 111.15 0.0M
2023-12-05 111.61 111.67 111.58 111.63 0.0M
2023-12-04 111.58 111.81 111.58 111.76 0.0M
2023-12-01 111.32 112.34 111.26 112.34 0.1M
2023-11-30 111.20 111.76 111.20 111.76 0.0M
2023-11-29 111.77 111.77 111.34 111.34 0.0M
2023-11-28 111.55 111.55 111.11 111.47 0.0M
2023-11-27 111.10 111.48 111.10 111.25 0.0M
2023-11-24 111.46 111.46 111.46 111.46 0.0M
2023-11-22 111.31 111.59 111.15 111.42 0.0M
2023-11-21 110.83 111.03 110.83 110.94 0.0M
2023-11-20 110.56 111.13 110.56 111.13 0.0M
2023-11-17 110.18 110.38 110.18 110.38 0.0M
2023-11-16 109.90 110.09 109.66 110.09 0.0M
2023-11-15 110.54 110.54 110.18 110.24 0.0M
2023-11-14 109.93 110.34 109.91 110.04 0.0M
2023-11-13 107.54 108.06 107.54 108.06 0.0M
2023-11-10 106.71 107.94 106.67 107.94 0.0M
2023-11-09 107.13 107.13 106.25 106.32 0.0M
2023-11-08 107.24 107.32 107.04 107.32 0.0M
2023-11-07 106.56 107.38 106.56 107.21 0.0M
2023-11-06 106.78 106.81 106.64 106.81 0.0M
2023-11-03 106.89 106.96 106.65 106.65 0.0M
2023-11-02 105.34 105.75 105.28 105.75 0.0M
2023-11-01 103.44 103.88 103.44 103.77 0.0M
2023-10-31 102.23 102.74 102.10 102.74 0.0M
2023-10-30 101.60 102.28 101.60 102.14 0.0M
2023-10-27 100.93 101.03 100.57 100.82 0.0M
2023-10-26 101.95 101.95 101.32 101.32 0.0M
2023-10-25 103.58 103.58 102.57 102.57 0.0M
2023-10-24 103.84 104.06 103.40 104.04 0.0M
2023-10-23 102.85 103.92 102.82 103.28 0.0M
2023-10-20 104.41 104.41 103.47 103.54 0.0M
2023-10-19 105.52 105.52 104.90 104.90 0.0M
2023-10-18 106.67 106.67 105.96 105.96 0.0M
2023-10-17 107.01 107.52 107.01 107.37 0.0M
2023-10-16 106.54 107.52 106.54 107.42 0.0M
2023-10-13 106.92 106.92 106.18 106.18 0.0M
2023-10-12 107.59 107.59 106.79 106.79 0.0M
2023-10-11 107.28 107.36 107.04 107.36 0.0M
2023-10-10 107.52 107.52 107.00 107.03 0.0M
2023-10-09 105.47 106.36 105.47 106.36 0.0M
2023-10-06 105.25 106.22 105.25 105.91 0.0M
2023-10-05 104.91 104.91 104.75 104.78 0.0M
2023-10-04 104.07 105.00 104.07 105.00 0.0M
2023-10-03 104.83 104.83 103.81 104.00 0.0M
2023-10-02 105.29 105.52 105.09 105.52 0.0M
2023-09-29 106.29 106.29 105.38 105.38 0.0M
2023-09-28 105.25 105.66 105.24 105.66 0.0M
2023-09-27 105.01 105.01 104.99 105.01 0.0M
2023-09-26 105.69 105.69 105.10 105.11 0.0M
2023-09-25 106.23 106.58 106.23 106.58 0.0M
2023-09-22 106.32 106.50 106.15 106.15 0.0M
2023-09-21 107.45 107.45 106.50 106.50 0.0M
2023-09-20 109.48 109.48 108.29 108.29 0.0M
2023-09-19 109.00 109.14 108.68 109.14 0.0M
2023-09-18 109.59 109.59 109.24 109.27 0.0M
2023-09-15 109.87 109.92 109.29 109.29 0.0M
2023-09-14 110.87 111.15 110.85 111.06 0.0M
2023-09-13 110.00 110.21 110.00 110.21 0.0M
2023-09-12 109.94 109.99 109.94 109.94 0.0M
2023-09-11 110.46 110.51 110.45 110.45 0.0M
2023-09-08 109.61 109.61 109.25 109.32 0.0M
2023-09-07 109.18 109.23 109.15 109.23 0.0M
2023-09-06 109.25 109.39 109.25 109.35 0.0M
2023-09-05 109.89 110.32 109.89 110.10 0.0M
2023-09-01 109.98 110.29 109.98 110.29 0.0M
2023-08-31 110.02 110.50 110.02 110.18 0.0M
2023-08-30 109.91 110.21 109.91 110.10 0.0M
2023-08-29 108.44 109.84 108.44 109.78 0.0M
2023-08-28 108.04 108.19 108.04 108.19 0.0M
2023-08-25 107.59 107.59 107.59 107.59 0.0M
2023-08-24 107.51 107.58 106.84 106.84 0.0M
2023-08-23 107.63 108.16 107.59 108.08 0.0M
2023-08-22 107.20 107.37 106.94 107.05 0.0M
2023-08-21 106.59 107.48 106.59 107.48 0.0M
2023-08-18 106.53 106.64 106.35 106.64 0.0M
2023-08-17 107.61 107.61 106.81 106.81 0.0M
2023-08-16 108.00 108.11 107.59 107.59 0.0M
2023-08-15 108.86 108.92 108.52 108.52 0.0M
2023-08-14 108.75 109.73 108.75 109.73 0.0M
2023-08-11 109.16 109.16 109.16 109.16 0.0M
2023-08-10 109.29 109.29 109.29 109.29 0.0M
2023-08-09 109.50 109.50 109.16 109.16 0.0M
2023-08-08 109.50 109.99 109.50 109.99 0.0M
2023-08-07 110.37 110.37 110.37 110.37 0.0M
2023-08-04 110.27 110.68 109.31 109.31 0.0M
2023-08-03 109.84 109.84 109.82 109.82 0.0M
2023-08-02 109.73 109.84 109.63 109.84 0.0M
2023-08-01 111.64 111.64 111.15 111.26 0.0M
2023-07-31 111.62 111.62 111.48 111.51 0.0M
2023-07-28 111.24 111.44 111.23 111.44 0.0M
2023-07-27 110.19 110.19 110.19 110.19 0.0M
2023-07-26 110.60 111.12 110.60 110.71 0.0M
2023-07-25 110.91 111.13 110.72 110.91 0.0M
2023-07-24 110.07 110.78 110.07 110.57 0.0M
2023-07-21 110.27 110.46 110.17 110.17 0.0M
2023-07-20 110.90 110.90 110.08 110.08 0.0M
2023-07-19 111.13 111.21 110.86 110.99 0.0M
2023-07-18 110.16 110.68 110.16 110.59 0.0M
2023-07-17 109.59 109.95 109.58 109.81 0.0M
2023-07-14 109.59 109.59 109.19 109.26 0.0M
2023-07-13 109.30 109.44 109.09 109.42 0.0M
2023-07-12 108.75 108.85 108.36 108.51 0.0M
2023-07-11 107.21 107.76 107.21 107.76 0.0M
2023-07-10 106.83 106.83 106.83 106.83 0.0M
2023-07-07 107.10 107.57 106.80 106.80 0.0M
2023-07-06 107.05 107.12 107.05 107.12 0.0M
2023-07-05 107.50 108.19 107.50 108.17 0.0M
2023-07-03 108.19 108.24 108.19 108.24 0.0M
2023-06-30 107.19 108.08 107.19 108.08 0.0M
2023-06-29 106.54 106.80 106.35 106.61 0.0M
2023-06-28 106.17 106.17 106.07 106.15 0.0M
2023-06-27 105.43 106.31 105.43 106.28 0.0M
2023-06-26 105.42 105.42 105.13 105.13 0.0M
2023-06-23 105.87 105.87 105.73 105.73 0.0M
2023-06-22 106.07 106.53 106.07 106.53 0.0M
2023-06-21 106.28 106.51 106.14 106.14 0.0M
2023-06-20 106.57 106.87 106.57 106.87 0.0M
2023-06-16 108.00 108.00 107.19 107.19 0.0M
2023-06-15 107.48 108.09 107.48 107.88 0.0M
2023-06-14 106.61 106.64 106.15 106.27 0.0M
2023-06-13 106.37 106.37 106.13 106.24 0.0M
2023-06-12 105.08 105.66 105.08 105.56 0.0M
2023-06-09 105.08 105.08 104.64 104.64 0.0M
2023-06-08 104.51 104.51 104.51 104.51 0.0M
2023-06-07 104.59 104.59 103.69 103.69 0.0M
2023-06-06 103.71 104.44 103.71 104.44 0.0M
2023-06-05 104.04 104.53 104.04 104.15 0.0M
2023-06-02 103.70 104.33 103.70 104.21 0.0M
2023-06-01 102.80 102.80 102.59 102.60 0.0M
2023-05-31 101.23 101.75 101.23 101.60 0.0M
2023-05-30 102.19 102.19 101.89 101.94 0.0M
2023-05-26 101.14 102.12 101.14 102.12 0.0M
2023-05-25 100.42 100.73 100.36 100.73 0.0M
2023-05-24 100.16 100.45 99.84 100.15 0.0M
2023-05-23 101.54 101.56 100.78 100.78 0.0M
2023-05-22 101.55 101.84 101.55 101.75 0.0M
2023-05-19 101.77 101.89 101.52 101.89 0.0M
2023-05-18 101.55 102.02 101.09 102.02 0.0M
2023-05-17 101.03 101.08 100.91 101.08 0.0M
2023-05-16 100.04 100.18 99.83 99.83 0.0M
2023-05-15 99.95 100.34 99.95 100.34 0.0M
2023-05-12 99.48 100.02 99.48 100.02 0.0M
2023-05-11 100.04 100.27 99.85 100.27 0.0M
2023-05-10 100.18 100.65 100.18 100.47 0.0M
2023-05-09 100.05 100.37 100.05 100.12 0.0M
2023-05-08 100.35 100.52 100.35 100.52 0.0M
2023-05-05 100.16 100.64 100.03 100.41 0.0M
2023-05-04 98.53 98.90 98.53 98.68 0.0M
2023-05-03 100.22 100.57 99.52 99.52 0.0M
2023-05-02 99.70 100.48 99.70 100.32 0.0M
2023-05-01 101.21 101.67 101.21 101.35 0.0M
2023-04-28 100.99 101.39 100.99 101.39 0.0M
2023-04-27 100.02 100.70 100.02 100.70 0.0M
2023-04-26 99.01 99.05 98.44 98.56 0.0M
2023-04-25 99.71 99.71 98.89 98.91 0.0M
2023-04-24 100.48 100.48 100.07 100.41 0.0M
2023-04-21 100.22 100.39 100.16 100.38 0.0M
2023-04-20 100.24 100.55 99.84 100.07 0.0M
2023-04-19 100.61 100.61 100.61 100.61 0.0M
2023-04-18 100.86 100.86 100.51 100.80 0.0M
2023-04-17 100.38 100.74 100.20 100.74 0.0M
2023-04-14 100.70 100.89 100.13 100.50 0.0M
2023-04-13 99.99 100.50 99.99 100.40 0.0M
2023-04-12 99.93 99.93 99.02 99.02 0.0M
2023-04-11 99.44 99.74 99.44 99.50 0.0M
2023-04-10 98.54 99.40 98.54 99.40 0.0M
2023-04-06 98.72 99.50 98.72 99.38 0.0M
2023-04-05 98.87 99.16 98.71 99.16 0.0M
2023-04-04 99.90 100.00 99.08 99.30 0.0M
2023-04-03 99.45 99.82 99.45 99.82 0.0M
2023-03-31 98.83 99.32 98.83 99.32 0.0M
2023-03-30 98.22 98.22 97.58 97.97 0.0M
2023-03-29 96.97 97.47 96.97 97.33 0.0M
2023-03-28 95.85 95.91 95.85 95.91 0.0M
2023-03-27 96.07 96.45 96.07 96.12 0.0M
2023-03-24 95.04 95.68 95.04 95.68 0.0M
2023-03-23 95.92 96.65 94.67 95.53 0.0M
2023-03-22 96.87 97.47 95.38 95.38 0.0M
2023-03-21 96.09 96.74 96.08 96.74 0.0M
2023-03-20 95.15 95.26 94.96 95.26 0.0M
2023-03-17 94.93 94.93 94.27 94.44 0.0M
2023-03-16 93.49 95.79 93.49 95.79 0.0M
2023-03-15 93.57 93.84 93.56 93.78 0.0M
2023-03-14 94.21 94.73 94.21 94.73 0.0M
2023-03-13 92.09 93.96 92.09 93.17 0.0M
2023-03-10 94.33 94.33 93.05 93.29 0.0M
2023-03-09 96.87 96.87 94.67 94.73 0.0M
2023-03-08 95.85 96.42 95.85 96.42 0.0M
2023-03-07 97.03 97.07 96.31 96.31 0.0M
2023-03-06 98.24 98.24 97.90 97.90 0.0M
2023-03-03 97.45 97.91 97.45 97.79 0.0M
2023-03-02 94.78 96.16 94.78 96.16 0.0M
2023-03-01 96.00 96.00 95.40 95.58 0.0M
2023-02-28 96.06 96.15 96.06 96.15 0.0M
2023-02-27 96.54 96.54 96.15 96.36 0.0M
2023-02-24 95.48 95.89 95.45 95.88 0.0M
2023-02-23 97.01 97.01 97.01 97.01 0.0M
2023-02-22 96.56 96.56 96.23 96.33 0.0M
2023-02-21 97.65 97.65 96.61 96.61 0.0M
2023-02-17 98.06 98.54 97.75 98.54 0.0M
2023-02-16 99.82 100.39 98.98 98.98 0.0M
2023-02-15 100.17 100.23 100.15 100.23 0.0M
2023-02-14 100.01 100.25 99.95 100.22 0.0M
2023-02-13 99.37 99.91 99.34 99.91 0.0M
2023-02-10 98.47 98.87 98.46 98.87 0.0M
2023-02-09 100.36 100.36 98.76 98.76 0.0M
2023-02-08 100.50 100.50 99.62 99.62 0.0M
2023-02-07 98.86 100.74 98.86 100.74 0.0M
2023-02-06 99.25 99.33 99.25 99.33 0.0M
2023-02-03 99.52 101.15 99.52 100.03 0.0M
2023-02-02 101.07 101.08 100.91 101.08 0.0M
2023-02-01 97.98 100.08 97.65 99.38 0.0M
2023-01-31 97.30 98.24 97.30 98.24 0.0M
2023-01-30 97.68 97.68 96.93 96.93 0.0M
2023-01-27 98.07 98.59 98.07 98.37 0.0M
2023-01-26 97.25 98.00 97.25 98.00 0.0M
2023-01-25 95.64 96.75 95.64 96.75 0.0M
2023-01-24 96.77 96.82 96.77 96.77 0.0M
2023-01-23 96.24 97.21 96.24 96.93 0.0M
2023-01-20 94.78 95.73 94.78 95.73 0.0M
2023-01-19 93.94 94.01 93.79 94.01 0.0M
2023-01-18 96.10 96.50 94.62 94.62 0.0M
2023-01-17 96.32 96.45 95.82 95.88 0.0M
2023-01-13 95.22 96.42 95.22 96.42 0.0M
2023-01-12 95.84 96.18 95.71 96.18 0.0M
2023-01-11 94.75 95.42 94.75 95.42 0.0M
2023-01-10 93.08 94.17 93.08 94.17 0.0M
2023-01-09 94.81 94.81 93.38 93.38 0.0M
2023-01-06 91.55 93.54 91.45 93.54 0.0M
2023-01-05 92.23 92.23 91.30 91.47 0.0M
2023-01-04 92.23 92.38 92.02 92.29 0.0M
2023-01-03 91.72 91.96 91.12 91.70 0.0M