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 (%)
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%)
Jan 04, 2021 31.32 31.32 31.32 31.32 242 +0.07(+0.24%)
Dec 31, 2020 31.25 31.25 31.25 421 -0.13(-0.40%)
Dec 30, 2020 31.66 31.66 31.37 31.37 421 +0.18(+0.57%)
Dec 29, 2020 31.25 31.26 31.19 31.19 2,162 +0.29(+0.95%)
Dec 28, 2020 30.90 30.90 30.90 30.90 31 +0.15(+0.48%)
Dec 24, 2020 30.75 30.75 30.75 30.75 0 -0.16(-0.51%)
Dec 23, 2020 30.94 30.94 30.91 30.91 1,182 +0.29(+0.94%)
Dec 22, 2020 30.52 30.62 30.52 30.62 660 -0.10(-0.31%)
Dec 21, 2020 30.49 30.72 30.49 30.72 262 -0.38(-1.21%)
Dec 18, 2020 31.27 31.27 31.10 31.10 200 -0.12(-0.37%)
Dec 17, 2020 31.21 31.21 31.21 31.21 45 +0.20(+0.65%)
Dec 16, 2020 31.01 31.01 31.01 31.01 50 +0.21(+0.68%)
Dec 15, 2020 30.70 30.80 30.70 30.80 1,892 +0.27(+0.88%)
Dec 14, 2020 30.53 30.53 30.53 30.53 130 -0.05(-0.16%)
Dec 11, 2020 30.58 30.58 30.58 30.58 100 -0.16(-0.53%)
Dec 10, 2020 30.74 30.74 30.74 30.74 106 +0.12(+0.38%)
Dec 09, 2020 30.69 30.69 30.58 30.63 343 -0.06(-0.20%)
Dec 08, 2020 30.67 30.74 30.67 30.69 1,757 +0.15(+0.48%)
Dec 07, 2020 30.65 30.65 30.54 30.54 584 -0.12(-0.41%)
Dec 04, 2020 30.71 30.71 30.67 30.67 1,716 +0.25(+0.83%)
Dec 03, 2020 30.41 30.41 30.41 30.41 8 +0.07(+0.25%)
Dec 02, 2020 30.21 30.34 30.21 30.34 296 -0.03(-0.10%)
Dec 01, 2020 30.24 30.37 30.24 30.37 104 +0.51(+1.72%)
Nov 30, 2020 30.22 30.22 29.85 29.85 457 -0.56(-1.83%)
Nov 27, 2020 30.08 30.41 30.08 30.41 8,075 +0.19(+0.63%)
Nov 25, 2020 30.03 30.25 30.03 30.22 504 -0.04(-0.14%)
Nov 24, 2020 30.26 30.26 30.26 30.26 45 +0.41(+1.36%)
Nov 23, 2020 29.85 29.85 29.85 29.85 283 +0.02(+0.07%)
Nov 20, 2020 29.71 29.83 29.71 29.83 100 +0.12(+0.40%)
Nov 19, 2020 29.71 29.71 29.71 29.71 2 +0.11(+0.38%)
Nov 18, 2020 29.59 29.60 29.59 29.60 146 -0.06(-0.22%)
Nov 17, 2020 29.66 29.66 29.66 29.66 313 -0.06(-0.19%)
Nov 16, 2020 29.71 29.72 29.71 29.72 167 +0.29(+0.99%)
Nov 13, 2020 29.41 29.43 29.41 29.43 201 +0.38(+1.31%)
Nov 12, 2020 29.05 29.05 29.05 29.05 48 -0.32(-1.07%)
Nov 11, 2020 29.36 29.36 29.36 29.36 0 +0.15(+0.53%)
Nov 10, 2020 29.21 29.21 29.21 29.21 33 -0.06(-0.22%)
Nov 09, 2020 29.77 29.77 29.27 29.27 517 +0.50(+1.74%)
Nov 06, 2020 28.74 28.77 28.74 28.77 504 +0.17(+0.60%)
Nov 05, 2020 28.37 28.60 28.37 28.60 302 +0.63(+2.24%)
Nov 04, 2020 28.11 28.11 27.97 27.97 186 +0.46(+1.69%)
Nov 03, 2020 27.53 27.54 27.51 27.51 405 +0.44(+1.61%)
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.