Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI ACWI Ex USA ESG Leaders ETF (NY: ACSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.71 26.72 26.71 26.72 500 -0.50(-1.83%)
Jul 30, 2020 26.99 27.26 26.99 27.22 1,602 -0.38(-1.38%)
Jul 29, 2020 27.60 27.64 27.60 27.60 323 +0.27(+0.98%)
Jul 28, 2020 27.42 27.42 27.33 27.33 2,578 -0.11(-0.42%)
Jul 27, 2020 27.36 27.50 27.36 27.45 2,044 +0.46(+1.70%)
Jul 24, 2020 26.99 26.99 26.99 26.99 100 -0.07(-0.27%)
Jul 23, 2020 27.34 27.34 27.03 27.06 1,001 -0.22(-0.82%)
Jul 22, 2020 27.38 27.38 27.29 27.29 250 +0.02(+0.08%)
Jul 21, 2020 27.43 27.43 27.27 27.27 400 +0.22(+0.81%)
Jul 20, 2020 27.05 27.05 27.05 27.05 45 +0.22(+0.82%)
Jul 17, 2020 26.81 26.83 26.81 26.83 100 +0.14(+0.51%)
Jul 16, 2020 26.69 26.69 26.69 26.69 0 -0.23(-0.87%)
Jul 15, 2020 27.09 27.09 26.93 26.93 1,303 +0.24(+0.89%)
Jul 14, 2020 26.42 26.69 26.42 26.69 1,067 +0.28(+1.05%)
Jul 13, 2020 26.88 26.93 26.41 26.41 1,894 -0.19(-0.72%)
Jul 10, 2020 26.60 26.60 26.60 26.60 0 +0.12(+0.45%)
Jul 09, 2020 26.48 26.61 26.48 26.48 103 -0.13(-0.49%)
Jul 08, 2020 26.54 26.61 26.54 26.61 119 +0.41(+1.58%)
Jul 07, 2020 26.43 26.43 26.20 26.20 344 -0.24(-0.92%)
Jul 06, 2020 26.44 26.44 26.44 26.44 1 +0.49(+1.87%)
Jul 02, 2020 25.96 25.96 25.96 25.96 100 +0.33(+1.27%)
Jul 01, 2020 25.63 25.63 25.63 25.63 8 +0.07(+0.26%)
Jun 30, 2020 25.56 25.56 25.56 25.56 13 +0.07(+0.27%)
Jun 29, 2020 25.49 25.49 25.49 25.49 1 +0.17(+0.68%)
Jun 26, 2020 25.32 25.32 25.32 25.32 0 -0.57(-2.20%)
Jun 25, 2020 25.72 25.92 25.44 25.89 6,751 +0.21(+0.82%)
Jun 24, 2020 25.72 25.80 25.68 25.68 335 -0.56(-2.12%)
Jun 23, 2020 26.24 26.24 26.24 26.24 1 +0.20(+0.77%)
Jun 22, 2020 26.04 26.04 26.04 26.04 0 +0.30(+1.16%)
Jun 19, 2020 25.74 25.74 25.74 25.74 0 -0.07(-0.28%)
Jun 18, 2020 25.82 25.82 25.81 25.81 251 -0.05(-0.19%)
Jun 17, 2020 25.86 25.86 25.86 25.86 16 +0.16(+0.63%)
Jun 16, 2020 25.70 25.70 25.70 25.70 6 +0.27(+1.06%)
Jun 15, 2020 25.42 25.42 25.42 25.42 22 +0.02(+0.08%)
Jun 12, 2020 25.43 25.43 25.10 25.40 2,000 +0.44(+1.75%)
Jun 11, 2020 24.97 24.97 24.97 24.97 0 -1.34(-5.10%)
Jun 10, 2020 26.31 26.31 26.31 26.31 0 +0.06(+0.22%)
Jun 09, 2020 26.25 26.25 26.25 26.25 0 -0.25(-0.95%)
Jun 08, 2020 26.33 26.50 26.33 26.50 520 +0.22(+0.84%)
Jun 05, 2020 26.41 26.44 26.28 26.28 300 +0.49(+1.91%)
Jun 04, 2020 25.87 25.87 25.79 25.79 1,306 -0.23(-0.87%)
Jun 03, 2020 26.02 26.02 26.02 26.02 1 +0.60(+2.38%)
Jun 02, 2020 25.31 25.43 25.31 25.41 1,375 +0.35(+1.40%)
Jun 01, 2020 25.06 25.06 25.06 25.06 43 +0.48(+1.94%)
May 29, 2020 24.44 24.58 24.44 24.58 100 +0.08(+0.33%)
May 28, 2020 24.68 24.68 24.50 24.50 269 +0.10(+0.40%)
May 27, 2020 24.38 24.41 24.38 24.41 252 +0.24(+1.00%)
May 26, 2020 24.33 24.33 24.16 24.16 2,113 +0.62(+2.63%)
May 22, 2020 23.54 23.54 23.54 23.54 100 -0.19(-0.81%)
May 21, 2020 23.74 23.74 23.74 23.74 23 -0.27(-1.14%)
May 20, 2020 24.09 24.09 24.01 24.01 101 +0.50(+2.13%)
May 19, 2020 23.71 23.71 23.46 23.51 370 -0.35(-1.46%)
May 18, 2020 23.86 23.86 23.86 23.86 24 +0.91(+3.99%)
May 15, 2020 22.89 22.94 22.89 22.94 300 -0.11(-0.48%)
May 14, 2020 23.05 23.05 23.05 23.05 89 -0.15(-0.63%)
May 13, 2020 23.20 23.20 23.20 23.20 173 -0.15(-0.64%)
May 12, 2020 23.60 23.60 23.35 23.35 4,320 -0.24(-1.01%)
May 11, 2020 23.59 23.59 23.59 23.59 155 +0.07(+0.29%)
May 08, 2020 23.17 23.52 23.17 23.52 800 +0.29(+1.25%)
May 07, 2020 23.00 23.23 23.00 23.23 1,165 +0.31(+1.35%)
May 06, 2020 23.10 23.10 22.92 22.92 550 -0.14(-0.61%)
May 05, 2020 23.13 23.19 23.06 23.06 2,620 +0.12(+0.54%)
May 04, 2020 22.94 22.94 22.94 22.94 47 +0.05(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.