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 (%)
Aug 17, 2021 33.28 33.28 33.28 0 -0.19(-0.58%)
Aug 16, 2021 33.38 33.47 33.38 33.47 4,587 -0.19(-0.56%)
Aug 13, 2021 33.70 33.90 33.57 33.66 78,649 -0.22(-0.64%)
Aug 12, 2021 33.90 33.90 33.88 33.88 782 -0.12(-0.36%)
Aug 11, 2021 34.02 34.02 34.00 34.00 3,310 +0.25(+0.74%)
Aug 10, 2021 33.80 33.81 33.75 33.75 343 +0.07(+0.20%)
Aug 09, 2021 33.75 33.75 33.68 33.68 1,041 +0.08(+0.23%)
Aug 06, 2021 33.66 33.66 33.60 33.60 200 -0.23(-0.67%)
Aug 05, 2021 33.90 33.90 33.83 33.83 383 +0.12(+0.35%)
Aug 04, 2021 33.79 33.79 33.71 33.71 1,425 +0.07(+0.22%)
Aug 03, 2021 33.63 33.66 33.63 33.64 537 +0.17(+0.50%)
Aug 02, 2021 33.60 33.60 33.47 33.47 1,294 +0.16(+0.48%)
Jul 30, 2021 33.38 33.38 33.32 33.32 108,603 -0.21(-0.64%)
Jul 29, 2021 33.53 33.53 33.53 33.53 12 +0.22(+0.67%)
Jul 28, 2021 33.12 33.31 33.12 33.31 109,138 +0.40(+1.21%)
Jul 27, 2021 32.91 32.91 32.91 32.91 105 -0.28(-0.86%)
Jul 26, 2021 33.24 33.24 33.19 33.19 174 -0.31(-0.92%)
Jul 23, 2021 33.52 33.52 33.50 33.50 101 +0.02(+0.05%)
Jul 22, 2021 33.56 33.56 33.49 33.49 167 -0.03(-0.10%)
Jul 21, 2021 33.49 33.52 33.44 33.52 2,142 +0.46(+1.40%)
Jul 20, 2021 32.98 33.06 32.98 33.06 436 +0.26(+0.79%)
Jul 19, 2021 32.81 32.87 32.80 32.80 493 -0.56(-1.66%)
Jul 16, 2021 33.51 33.63 33.35 33.35 2,730 -0.26(-0.76%)
Jul 15, 2021 33.61 33.65 33.61 33.61 412 -0.22(-0.66%)
Jul 14, 2021 33.83 33.83 33.83 33.83 234 +0.12(+0.36%)
Jul 13, 2021 33.68 33.77 33.68 33.71 973 -0.09(-0.26%)
Jul 12, 2021 33.82 33.83 33.79 33.80 764 +0.08(+0.23%)
Jul 09, 2021 33.52 33.77 33.52 33.72 381 +0.60(+1.80%)
Jul 08, 2021 33.15 33.15 33.09 33.12 2,692 -0.58(-1.73%)
Jul 07, 2021 33.72 33.72 33.71 33.71 403 +0.10(+0.30%)
Jul 06, 2021 33.56 33.61 33.56 33.61 447 -0.27(-0.80%)
Jul 02, 2021 33.79 33.91 33.79 33.88 819 +0.05(+0.15%)
Jul 01, 2021 33.89 33.89 33.83 33.83 2,510 -0.01(-0.02%)
Jun 30, 2021 33.81 33.83 33.77 33.83 1,519 -0.26(-0.77%)
Jun 29, 2021 34.02 34.09 34.02 34.09 162 +0.03(+0.08%)
Jun 28, 2021 34.06 34.13 34.06 34.07 1,400 -0.09(-0.26%)
Jun 25, 2021 34.17 34.17 34.16 34.16 1,463 -0.19(-0.56%)
Jun 24, 2021 34.35 34.35 34.35 34.35 1 +0.31(+0.90%)
Jun 23, 2021 34.15 34.15 34.04 34.04 271 -0.10(-0.29%)
Jun 22, 2021 34.13 34.21 34.08 34.14 1,700 -0.02(-0.07%)
Jun 21, 2021 34.01 34.16 34.01 34.16 542 +0.28(+0.83%)
Jun 18, 2021 33.95 33.95 33.88 33.88 520 -0.51(-1.48%)
Jun 17, 2021 34.39 34.39 34.39 34.39 44 -0.06(-0.18%)
Jun 16, 2021 34.45 34.45 34.45 34.45 105 -0.27(-0.78%)
Jun 15, 2021 34.72 34.72 34.72 34.72 0 -0.00(-0.01%)
Jun 14, 2021 34.73 34.73 34.73 34.73 538 +0.05(+0.14%)
Jun 11, 2021 34.68 34.68 34.68 34.68 100 -0.01(-0.03%)
Jun 10, 2021 34.69 34.69 34.69 34.69 39 +0.18(+0.53%)
Jun 09, 2021 34.64 34.64 34.51 34.51 693 -0.11(-0.32%)
Jun 08, 2021 34.62 34.62 34.62 34.62 17 -0.08(-0.22%)
Jun 07, 2021 34.66 34.70 34.66 34.70 137 +0.05(+0.14%)
Jun 04, 2021 34.61 34.71 34.61 34.65 454 +0.35(+1.02%)
Jun 03, 2021 34.28 34.34 34.28 34.30 727 -0.28(-0.82%)
Jun 02, 2021 34.52 34.59 34.51 34.58 5,522 +0.12(+0.34%)
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.