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 (%)
Oct 30, 2020 26.65 26.65 26.65 26.65 100 -0.31(-1.16%)
Oct 29, 2020 26.94 26.97 26.94 26.97 224 +0.20(+0.75%)
Oct 28, 2020 26.82 26.82 26.76 26.76 2,230 -0.76(-2.77%)
Oct 27, 2020 27.62 27.62 27.53 27.53 338 -0.00(-0.01%)
Oct 26, 2020 27.53 27.53 27.53 27.53 88 -0.49(-1.75%)
Oct 23, 2020 28.02 28.02 28.02 28.02 0 +0.14(+0.52%)
Oct 22, 2020 27.88 27.88 27.88 27.88 61 -0.01(-0.02%)
Oct 21, 2020 27.88 27.88 27.88 27.88 2 -0.09(-0.32%)
Oct 20, 2020 27.97 27.97 27.97 27.97 7 +0.22(+0.80%)
Oct 19, 2020 27.75 27.75 27.75 27.75 62 -0.15(-0.55%)
Oct 16, 2020 27.93 27.93 27.90 27.90 100 +0.13(+0.47%)
Oct 15, 2020 27.77 27.77 27.77 27.77 136 -0.37(-1.32%)
Oct 14, 2020 28.14 28.14 28.14 28.14 333 -0.10(-0.35%)
Oct 13, 2020 28.24 28.24 28.24 28.24 204 -0.16(-0.56%)
Oct 12, 2020 28.35 28.40 28.35 28.40 739 +0.22(+0.78%)
Oct 09, 2020 28.03 28.18 28.03 28.18 4,239 +0.21(+0.75%)
Oct 08, 2020 27.97 27.97 27.97 27.97 21 +0.15(+0.56%)
Oct 07, 2020 27.82 27.82 27.82 27.82 121 +0.31(+1.12%)
Oct 06, 2020 27.78 27.78 27.51 27.51 8,180 -0.17(-0.63%)
Oct 05, 2020 27.69 27.69 27.69 27.69 97 +0.39(+1.43%)
Oct 02, 2020 27.30 27.30 27.30 27.30 100 -0.14(-0.50%)
Oct 01, 2020 27.49 27.49 27.43 27.43 264 +0.15(+0.56%)
Sep 30, 2020 27.28 27.28 27.28 27.28 165 +0.12(+0.44%)
Sep 29, 2020 27.16 27.16 27.16 27.16 287 +0.03(+0.09%)
Sep 28, 2020 27.14 27.14 27.14 27.14 2 +0.37(+1.40%)
Sep 25, 2020 26.76 26.76 26.76 26.76 100 +0.04(+0.14%)
Sep 24, 2020 26.73 26.73 26.73 26.73 14 -0.03(-0.10%)
Sep 23, 2020 27.19 27.19 26.75 26.75 207 -0.31(-1.16%)
Sep 22, 2020 27.07 27.07 27.07 27.07 0 -0.01(-0.04%)
Sep 21, 2020 26.94 27.07 26.94 27.07 539 -0.53(-1.92%)
Sep 18, 2020 27.60 27.60 27.60 27.60 100 -0.19(-0.70%)
Sep 17, 2020 27.80 27.80 27.80 27.80 43 -0.02(-0.08%)
Sep 16, 2020 28.01 28.01 27.82 27.82 381 -0.02(-0.08%)
Sep 15, 2020 27.98 27.98 27.84 27.84 622 +0.17(+0.61%)
Sep 14, 2020 27.72 27.72 27.66 27.67 242 +0.45(+1.63%)
Sep 10, 2020 27.23 27.23 27.23 0 -0.34(-1.23%)
Sep 09, 2020 27.57 27.57 27.57 27.57 378 +0.55(+2.05%)
Sep 08, 2020 27.01 27.01 27.01 27.01 7 -0.45(-1.63%)
Sep 04, 2020 27.41 27.46 27.14 27.46 605 +0.01(+0.03%)
Sep 03, 2020 27.54 27.54 27.45 27.45 2,787 -0.66(-2.35%)
Sep 02, 2020 28.05 28.13 28.05 28.11 381 +0.28(+1.01%)
Sep 01, 2020 27.85 27.85 27.83 27.83 306 +0.15(+0.55%)
Aug 31, 2020 27.80 27.80 27.68 27.68 490 -0.13(-0.46%)
Aug 27, 2020 27.81 27.81 27.81 0 -0.03(-0.11%)
Aug 25, 2020 27.84 27.84 27.84 0 +0.15(+0.54%)
Aug 24, 2020 27.90 27.90 27.69 27.69 209 +0.35(+1.28%)
Aug 21, 2020 27.34 27.34 27.34 27.34 100 -0.01(-0.04%)
Aug 20, 2020 27.32 27.39 27.32 27.35 606 -0.05(-0.18%)
Aug 19, 2020 27.72 27.72 27.40 27.40 190 -0.18(-0.66%)
Aug 18, 2020 27.58 27.58 27.58 27.58 3 +0.05(+0.19%)
Aug 17, 2020 27.53 27.53 27.53 27.53 5 +0.22(+0.79%)
Aug 14, 2020 27.33 27.33 27.31 27.31 100 -0.15(-0.53%)
Aug 13, 2020 27.46 27.46 27.46 27.46 98 -0.15(-0.53%)
Aug 12, 2020 27.60 27.60 27.60 27.60 2 +0.50(+1.85%)
Aug 11, 2020 27.38 27.38 27.10 27.10 102 +0.03(+0.10%)
Aug 10, 2020 27.07 27.07 27.07 27.07 201 +0.02(+0.06%)
Aug 07, 2020 27.10 27.10 27.06 27.06 201 -0.26(-0.97%)
Aug 06, 2020 27.33 27.33 27.32 27.32 2,713 +0.03(+0.10%)
Aug 05, 2020 27.45 27.45 27.29 27.29 1,116 +0.24(+0.90%)
Aug 04, 2020 27.05 27.05 27.05 27.05 131 +0.17(+0.64%)
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.