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 (%)
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%)
May 01, 2020 22.88 22.88 22.88 22.88 100 -0.63(-2.67%)
Apr 30, 2020 23.51 23.51 23.51 23.51 404 -0.42(-1.74%)
Apr 29, 2020 23.93 23.93 23.93 23.93 4 +0.58(+2.49%)
Apr 28, 2020 23.66 23.66 23.34 23.34 1,290 +0.15(+0.64%)
Apr 27, 2020 23.21 23.30 23.20 23.20 1,338 +0.30(+1.30%)
Apr 24, 2020 22.90 22.90 22.90 22.90 100 +0.20(+0.88%)
Apr 23, 2020 23.00 23.00 22.70 22.70 347 -0.13(-0.57%)
Apr 22, 2020 22.83 22.83 22.83 22.83 0 +0.46(+2.07%)
Apr 21, 2020 22.62 22.62 22.36 22.36 129 -0.51(-2.22%)
Apr 20, 2020 22.87 22.87 22.87 22.87 0 -0.26(-1.12%)
Apr 17, 2020 23.10 23.13 23.10 23.13 100 +0.49(+2.16%)
Apr 16, 2020 22.61 22.64 22.61 22.64 268 +0.11(+0.48%)
Apr 15, 2020 22.51 22.53 22.44 22.53 500 -0.62(-2.67%)
Apr 14, 2020 23.15 23.15 23.15 23.15 15 +0.39(+1.71%)
Apr 13, 2020 22.76 22.76 22.76 22.76 171 -0.09(-0.39%)
Apr 09, 2020 23.01 23.10 22.85 22.85 6,500 +0.38(+1.69%)
Apr 08, 2020 22.48 22.61 22.26 22.47 5,508 +0.10(+0.46%)
Apr 07, 2020 22.73 22.73 22.37 22.37 638 +0.13(+0.59%)
Apr 06, 2020 21.88 22.24 21.81 22.24 2,006 +1.24(+5.88%)
Apr 03, 2020 21.00 21.00 21.00 21.00 0 -0.43(-1.99%)
Apr 02, 2020 21.43 21.43 21.43 21.43 0 +0.41(+1.97%)
Apr 01, 2020 21.11 21.11 21.01 21.01 909 -0.91(-4.13%)
Mar 31, 2020 21.92 21.92 21.92 21.92 511 -0.09(-0.41%)
Mar 30, 2020 22.01 22.01 22.01 22.01 2 +0.46(+2.12%)
Mar 27, 2020 21.63 21.63 21.55 21.55 1,000 -0.82(-3.68%)
Mar 26, 2020 22.38 22.38 22.38 22.38 10 +0.92(+4.27%)
Mar 25, 2020 21.30 21.71 21.30 21.46 2,598 +0.72(+3.46%)
Mar 24, 2020 20.68 20.74 20.68 20.74 55,484 +1.49(+7.76%)
Mar 23, 2020 19.07 19.40 19.07 19.25 1,822 -0.32(-1.64%)
Mar 20, 2020 19.57 19.57 19.57 19.57 0 -0.16(-0.81%)
Mar 19, 2020 19.73 19.73 19.73 19.73 36 +0.35(+1.78%)
Mar 18, 2020 19.71 19.71 19.06 19.38 800 -1.28(-6.20%)
Mar 17, 2020 20.67 20.67 20.67 20.67 0 +0.88(+4.42%)
Mar 16, 2020 19.69 20.50 19.64 19.79 2,600 -2.21(-10.06%)
Mar 13, 2020 22.00 22.00 22.00 22.00 100 +1.14(+5.48%)
Mar 12, 2020 21.63 21.63 20.52 20.86 751 -2.42(-10.40%)
Mar 11, 2020 23.28 23.28 23.28 23.28 100 -1.11(-4.56%)
Mar 10, 2020 24.23 24.39 23.99 24.39 273 +0.85(+3.60%)
Mar 09, 2020 23.61 23.96 23.54 23.54 444 -1.86(-7.31%)
Mar 06, 2020 25.50 25.50 25.40 25.40 100 -0.36(-1.41%)
Mar 05, 2020 25.76 25.76 25.76 25.76 5 -0.63(-2.39%)
Mar 04, 2020 26.29 26.40 26.29 26.40 479 +0.68(+2.64%)
Mar 03, 2020 26.19 26.19 25.72 25.72 516 -0.18(-0.71%)
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.