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 (%)
Mar 31, 2021 32.56 32.66 32.56 32.57 2,100 +0.01(+0.04%)
Mar 30, 2021 32.35 32.68 32.35 32.56 17,851 +0.01(+0.03%)
Mar 29, 2021 32.55 32.67 32.49 32.55 632 -0.08(-0.25%)
Mar 26, 2021 32.63 32.63 32.63 32.63 100 +0.52(+1.63%)
Mar 25, 2021 32.11 32.11 32.11 32.11 56 +0.18(+0.56%)
Mar 24, 2021 31.93 31.93 31.93 31.93 90 -0.38(-1.19%)
Mar 23, 2021 32.60 32.60 32.31 32.31 1,235 -0.46(-1.39%)
Mar 22, 2021 32.77 32.77 32.77 32.77 0 +0.03(+0.10%)
Mar 19, 2021 32.74 32.74 32.74 32.74 100 +0.15(+0.45%)
Mar 18, 2021 32.69 32.69 32.59 32.59 106 -0.33(-0.99%)
Mar 17, 2021 32.92 32.92 32.92 32.92 248 +0.13(+0.40%)
Mar 16, 2021 32.78 32.78 32.78 32.78 7 +0.06(+0.19%)
Mar 15, 2021 32.49 32.72 32.49 32.72 160 +0.04(+0.12%)
Mar 12, 2021 32.72 32.76 32.68 32.68 2,000 -0.21(-0.63%)
Mar 11, 2021 32.97 32.98 32.89 32.89 1,230 +0.57(+1.76%)
Mar 10, 2021 32.46 32.46 32.31 32.32 1,350 +0.02(+0.05%)
Mar 09, 2021 32.44 32.44 32.30 32.30 500 +0.49(+1.55%)
Mar 08, 2021 31.94 31.94 31.81 31.81 925 -0.41(-1.27%)
Mar 05, 2021 32.11 32.24 32.11 32.22 2,800 +0.39(+1.22%)
Mar 04, 2021 31.83 31.83 31.83 31.83 86 -0.54(-1.66%)
Mar 03, 2021 32.37 32.37 32.37 32.37 177 -0.14(-0.42%)
Mar 02, 2021 32.58 32.59 32.51 32.51 272 -0.12(-0.35%)
Mar 01, 2021 32.54 32.62 32.54 32.62 393 +0.59(+1.86%)
Feb 26, 2021 32.03 32.03 32.03 32.03 100 -0.39(-1.21%)
Feb 25, 2021 32.82 32.82 32.42 32.42 1,009 -0.68(-2.05%)
Feb 24, 2021 32.86 33.10 32.86 33.10 416 +0.05(+0.15%)
Feb 23, 2021 33.15 33.15 33.05 33.05 687 -0.01(-0.02%)
Feb 22, 2021 33.20 33.20 33.06 33.06 422 -0.42(-1.26%)
Feb 19, 2021 33.52 33.52 33.48 33.48 100 +0.10(+0.30%)
Feb 18, 2021 33.43 33.43 33.34 33.38 655 -0.27(-0.80%)
Feb 17, 2021 33.64 33.64 33.64 33.64 249 -0.20(-0.59%)
Feb 16, 2021 33.96 33.96 33.84 33.84 468 +0.09(+0.26%)
Feb 12, 2021 33.60 33.81 33.60 33.76 1,300 +0.17(+0.49%)
Feb 11, 2021 33.59 33.59 33.59 33.59 50 +0.32(+0.98%)
Feb 10, 2021 33.27 33.27 33.27 33.27 54 -0.04(-0.13%)
Feb 09, 2021 33.31 33.31 33.31 33.31 53 +0.24(+0.72%)
Feb 08, 2021 33.04 33.07 33.04 33.07 447 +0.20(+0.60%)
Feb 05, 2021 32.87 32.87 32.87 32.87 100 +0.14(+0.42%)
Feb 04, 2021 32.71 32.74 32.71 32.74 604 +0.02(+0.06%)
Feb 03, 2021 32.72 32.72 32.72 32.72 61 +0.11(+0.34%)
Feb 02, 2021 32.59 32.60 32.59 32.60 264 +0.35(+1.08%)
Feb 01, 2021 32.06 32.26 32.06 32.26 796 +0.57(+1.81%)
Jan 29, 2021 31.69 32.00 31.68 31.68 900 -0.70(-2.15%)
Jan 28, 2021 32.38 32.38 32.38 32.38 102 +0.30(+0.93%)
Jan 27, 2021 32.33 32.35 32.08 32.08 810 -0.81(-2.46%)
Jan 26, 2021 32.96 32.96 32.89 32.89 338 -0.09(-0.28%)
Jan 25, 2021 32.98 32.98 32.98 32.98 53 +0.04(+0.13%)
Jan 22, 2021 32.93 32.99 32.93 32.94 1,500 -0.16(-0.48%)
Jan 21, 2021 33.07 33.10 33.05 33.10 814 +0.11(+0.34%)
Jan 20, 2021 32.99 32.99 32.99 32.99 285 +0.37(+1.14%)
Jan 19, 2021 32.63 32.64 32.60 32.62 3,605 +0.38(+1.17%)
Jan 15, 2021 32.36 32.36 32.24 32.24 300 -0.40(-1.22%)
Jan 14, 2021 32.64 32.64 32.63 32.63 635 +0.30(+0.93%)
Jan 13, 2021 32.33 32.33 32.33 32.33 0 +0.03(+0.10%)
Jan 12, 2021 32.30 32.30 32.30 32.30 20 +0.14(+0.42%)
Jan 11, 2021 32.15 32.17 32.02 32.17 596 -0.37(-1.13%)
Jan 08, 2021 32.54 32.54 32.53 32.53 200 +0.46(+1.44%)
Jan 07, 2021 31.95 32.07 31.95 32.07 1,427 +0.15(+0.46%)
Jan 06, 2021 31.93 31.93 31.93 31.93 1 +0.16(+0.51%)
Jan 05, 2021 31.77 31.77 31.76 31.76 191 +0.44(+1.41%)
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.