Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

FlexShares STOXX Global ESG Impact Index Fund (NY:ESGG)

203.28 +1.11 (+0.55%)

Streaming Delayed Price Updated: 2:36 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	203.73	203.73	202.17	202.17	895	-1.52(-0.75%)
Dec 16, 2025	203.63	203.76	203.63	203.69	1,118	-0.82(-0.40%)
Dec 15, 2025	204.78	204.78	204.52	204.52	350	+0.62(+0.30%)
Dec 12, 2025	203.15	203.90	203.15	203.90	1,295	-1.23(-0.60%)
Dec 11, 2025	205.13	205.13	205.13	205.13	243	+0.93(+0.45%)
Dec 10, 2025	202.83	204.24	202.83	204.20	1,308	+1.88(+0.93%)
Dec 09, 2025	203.13	203.13	202.32	202.32	435	-0.60(-0.30%)
Dec 08, 2025	202.92	202.92	202.92	202.92	112	-0.64(-0.32%)
Dec 05, 2025	203.74	203.95	203.56	203.56	1,113	+0.16(+0.08%)
Dec 04, 2025	203.40	203.40	203.40	203.40	94	-0.02(-0.01%)
Dec 03, 2025	203.42	203.42	203.42	203.42	64	+0.42(+0.21%)
Dec 02, 2025	202.61	203.00	202.61	203.00	236	+0.61(+0.30%)
Dec 01, 2025	202.36	202.38	202.36	202.38	608	-0.59(-0.29%)
Nov 28, 2025	202.97	202.97	202.97	202.97	100	+1.08(+0.54%)
Nov 26, 2025	201.83	201.89	201.83	201.89	235	+1.65(+0.82%)
Nov 25, 2025	200.24	200.24	200.24	200.24	364	+2.04(+1.03%)
Nov 24, 2025	197.97	198.20	197.97	198.20	326	+1.63(+0.83%)
Nov 21, 2025	195.92	197.30	195.92	196.57	1,447	+2.02(+1.04%)
Nov 20, 2025	194.97	195.33	194.55	194.55	750	-2.66(-1.35%)
Nov 19, 2025	197.42	197.42	196.10	197.21	693	-0.06(-0.03%)
Nov 18, 2025	197.83	197.83	197.27	197.27	822	-1.85(-0.93%)
Nov 17, 2025	199.81	199.81	198.74	199.11	899	-2.45(-1.22%)
Nov 14, 2025	201.56	201.56	201.56	201.56	157	+0.05(+0.03%)
Nov 13, 2025	201.97	201.97	201.29	201.51	1,744	-2.43(-1.19%)
Nov 12, 2025	204.15	204.15	203.94	203.94	588	+0.59(+0.29%)
Nov 11, 2025	203.35	203.35	203.35	203.35	194	+0.87(+0.43%)
Nov 10, 2025	202.48	202.48	202.48	202.48	167	+2.68(+1.34%)
Nov 07, 2025	199.81	199.81	199.81	199.81	196	+0.74(+0.37%)
Nov 06, 2025	199.25	199.54	199.02	199.07	7,089	-2.29(-1.14%)
Nov 05, 2025	201.48	201.93	199.53	201.36	5,374	+1.63(+0.81%)
Nov 04, 2025	200.05	200.05	199.55	199.73	2,024	-1.79(-0.89%)
Nov 03, 2025	201.44	201.65	200.64	201.53	1,922	+0.08(+0.04%)
Oct 31, 2025	202.80	202.80	201.45	201.45	921	+0.53(+0.26%)
Oct 30, 2025	200.79	201.53	200.57	200.92	5,973	-1.77(-0.87%)
Oct 29, 2025	203.74	203.74	202.69	202.69	670	-0.85(-0.42%)
Oct 28, 2025	203.54	203.54	203.54	203.54	289	+0.31(+0.15%)
Oct 27, 2025	202.44	203.23	202.44	203.23	823	+1.87(+0.93%)
Oct 24, 2025	201.24	201.36	200.76	201.36	1,892	+1.42(+0.71%)
Oct 23, 2025	199.90	200.06	199.90	199.95	997	+0.85(+0.43%)
Oct 22, 2025	199.10	199.10	199.10	199.10	368	-0.56(-0.28%)
Oct 21, 2025	199.66	199.66	199.66	199.66	480	-0.31(-0.16%)
Oct 20, 2025	199.13	199.97	199.13	199.97	820	+2.04(+1.03%)
Oct 17, 2025	197.93	197.93	197.93	197.93	383	+1.17(+0.59%)
Oct 16, 2025	198.36	198.36	196.76	196.76	1,515	-1.08(-0.55%)
Oct 15, 2025	197.90	198.84	197.84	197.84	1,097	+0.75(+0.38%)
Oct 14, 2025	195.88	197.09	194.81	197.09	1,013	+0.12(+0.06%)
Oct 13, 2025	195.85	196.97	195.85	196.97	1,594	+2.18(+1.12%)
Oct 10, 2025	196.75	196.75	194.79	194.79	983	-4.57(-2.29%)
Oct 09, 2025	199.19	199.36	199.19	199.36	618	-0.57(-0.29%)
Oct 08, 2025	199.94	199.94	199.94	199.94	76	+0.90(+0.45%)
Oct 07, 2025	199.04	199.04	199.04	199.04	320	-0.72(-0.36%)
Oct 06, 2025	200.06	200.06	199.76	199.76	820	+0.69(+0.35%)
Oct 03, 2025	199.07	199.07	199.07	199.07	186	+0.73(+0.37%)
Oct 02, 2025	198.35	198.35	198.20	198.34	987	+0.16(+0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FlexShares STOXX Global ESG Impact Index Fund (NY:ESGG)

Historical Prices