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 26.46 26.48 26.46 26.48 504 -0.49(-1.83%)
Jul 30, 2020 26.74 27.00 26.74 26.97 1,617 -0.38(-1.38%)
Jul 29, 2020 27.34 27.38 27.34 27.34 326 +0.27(+0.98%)
Jul 28, 2020 27.16 27.16 27.08 27.08 2,602 -0.11(-0.42%)
Jul 27, 2020 27.10 27.24 27.10 27.19 2,063 +0.45(+1.70%)
Jul 24, 2020 26.74 26.74 26.74 26.74 100 -0.07(-0.27%)
Jul 23, 2020 27.08 27.08 26.78 26.81 1,010 -0.22(-0.82%)
Jul 22, 2020 27.12 27.12 27.03 27.03 252 +0.02(+0.08%)
Jul 21, 2020 27.17 27.17 27.01 27.01 403 +0.22(+0.81%)
Jul 20, 2020 26.80 26.80 26.80 26.80 45 +0.22(+0.82%)
Jul 17, 2020 26.56 26.58 26.56 26.58 100 +0.13(+0.51%)
Jul 16, 2020 26.44 26.44 26.44 26.44 0 -0.23(-0.87%)
Jul 15, 2020 26.84 26.84 26.68 26.68 1,315 +0.23(+0.89%)
Jul 14, 2020 26.17 26.44 26.17 26.44 1,077 +0.27(+1.05%)
Jul 13, 2020 26.63 26.68 26.17 26.17 1,911 -0.19(-0.72%)
Jul 10, 2020 26.36 26.36 26.36 26.36 0 +0.12(+0.45%)
Jul 09, 2020 26.24 26.36 26.24 26.24 103 -0.13(-0.49%)
Jul 08, 2020 26.29 26.36 26.29 26.36 120 +0.41(+1.58%)
Jul 07, 2020 26.18 26.18 25.95 25.95 347 -0.24(-0.92%)
Jul 06, 2020 26.20 26.20 26.20 26.20 1 +0.48(+1.87%)
Jul 02, 2020 25.71 25.71 25.71 25.71 100 +0.32(+1.27%)
Jul 01, 2020 25.39 25.39 25.39 25.39 8 +0.07(+0.26%)
Jun 30, 2020 25.32 25.32 25.32 25.32 13 +0.07(+0.27%)
Jun 29, 2020 25.26 25.26 25.26 25.26 1 +0.17(+0.68%)
Jun 26, 2020 25.08 25.08 25.08 25.08 0 -0.31(-1.23%)
Jun 25, 2020 25.23 25.43 24.96 25.40 6,882 +0.21(+0.82%)
Jun 24, 2020 25.23 25.31 25.19 25.19 341 -0.55(-2.12%)
Jun 23, 2020 25.74 25.74 25.74 25.74 1 +0.20(+0.77%)
Jun 22, 2020 25.54 25.54 25.54 25.54 0 +0.29(+1.16%)
Jun 19, 2020 25.25 25.25 25.25 25.25 0 -0.07(-0.28%)
Jun 18, 2020 25.33 25.33 25.32 25.32 255 -0.05(-0.19%)
Jun 17, 2020 25.36 25.36 25.36 25.36 16 +0.16(+0.63%)
Jun 16, 2020 25.21 25.21 25.21 25.21 6 +0.27(+1.06%)
Jun 15, 2020 24.94 24.94 24.94 24.94 22 +0.02(+0.08%)
Jun 12, 2020 24.95 24.95 24.62 24.92 2,038 +0.43(+1.75%)
Jun 11, 2020 24.49 24.49 24.49 24.49 0 -1.32(-5.10%)
Jun 10, 2020 25.81 25.81 25.81 25.81 0 +0.06(+0.22%)
Jun 09, 2020 25.75 25.75 25.75 25.75 0 -0.25(-0.95%)
Jun 08, 2020 25.83 26.00 25.83 26.00 530 +0.22(+0.84%)
Jun 05, 2020 25.91 25.94 25.78 25.78 305 +0.48(+1.91%)
Jun 04, 2020 25.38 25.38 25.30 25.30 1,331 -0.22(-0.87%)
Jun 03, 2020 25.52 25.52 25.52 25.52 1 +0.59(+2.38%)
Jun 02, 2020 24.83 24.95 24.83 24.93 1,401 +0.34(+1.40%)
Jun 01, 2020 24.58 24.58 24.58 24.58 43 +0.47(+1.94%)
May 29, 2020 23.97 24.12 23.97 24.12 101 +0.08(+0.33%)
May 28, 2020 24.21 24.21 24.04 24.04 274 +0.10(+0.40%)
May 27, 2020 23.91 23.94 23.91 23.94 256 +0.24(+1.00%)
May 26, 2020 23.87 23.87 23.70 23.70 2,154 +0.61(+2.63%)
May 22, 2020 23.10 23.10 23.10 23.10 101 -0.19(-0.81%)
May 21, 2020 23.28 23.28 23.28 23.28 23 -0.27(-1.14%)
May 20, 2020 23.63 23.63 23.55 23.55 102 +0.49(+2.13%)
May 19, 2020 23.26 23.26 23.01 23.06 377 -0.34(-1.46%)
May 18, 2020 23.40 23.40 23.40 23.40 24 +0.90(+3.99%)
May 15, 2020 22.45 22.51 22.45 22.51 305 -0.11(-0.48%)
May 14, 2020 22.61 22.61 22.61 22.61 90 -0.14(-0.63%)
May 13, 2020 22.76 22.76 22.76 22.76 176 -0.15(-0.64%)
May 12, 2020 23.15 23.15 22.91 22.91 4,403 -0.23(-1.01%)
May 11, 2020 23.14 23.14 23.14 23.14 158 +0.07(+0.29%)
May 08, 2020 22.73 23.07 22.73 23.07 815 +0.28(+1.25%)
May 07, 2020 22.56 22.79 22.56 22.79 1,187 +0.30(+1.35%)
May 06, 2020 22.66 22.66 22.48 22.48 560 -0.14(-0.61%)
May 05, 2020 22.69 22.75 22.62 22.62 2,670 +0.12(+0.54%)
May 04, 2020 22.50 22.50 22.50 22.50 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.