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 (%)
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%)
Aug 03, 2020 26.90 26.90 26.84 26.88 556 +0.41(+1.53%)
Jul 31, 2020 26.46 26.48 26.46 26.48 504 -0.49(-1.83%)
Jul 30, 2020 26.74 27.00 26.74 26.97 1,617 -0.38(-1.38%)
Jul 29, 2020 27.34 27.38 27.34 27.34 326 +0.27(+0.98%)
Jul 28, 2020 27.16 27.16 27.08 27.08 2,602 -0.11(-0.42%)
Jul 27, 2020 27.10 27.24 27.10 27.19 2,063 +0.45(+1.70%)
Jul 24, 2020 26.74 26.74 26.74 26.74 100 -0.07(-0.27%)
Jul 23, 2020 27.08 27.08 26.78 26.81 1,010 -0.22(-0.82%)
Jul 22, 2020 27.12 27.12 27.03 27.03 252 +0.02(+0.08%)
Jul 21, 2020 27.17 27.17 27.01 27.01 403 +0.22(+0.81%)
Jul 20, 2020 26.80 26.80 26.80 26.80 45 +0.22(+0.82%)
Jul 17, 2020 26.56 26.58 26.56 26.58 100 +0.13(+0.51%)
Jul 16, 2020 26.44 26.44 26.44 26.44 0 -0.23(-0.87%)
Jul 15, 2020 26.84 26.84 26.68 26.68 1,315 +0.23(+0.89%)
Jul 14, 2020 26.17 26.44 26.17 26.44 1,077 +0.27(+1.05%)
Jul 13, 2020 26.63 26.68 26.17 26.17 1,911 -0.19(-0.72%)
Jul 10, 2020 26.36 26.36 26.36 26.36 0 +0.12(+0.45%)
Jul 09, 2020 26.24 26.36 26.24 26.24 103 -0.13(-0.49%)
Jul 08, 2020 26.29 26.36 26.29 26.36 120 +0.41(+1.58%)
Jul 07, 2020 26.18 26.18 25.95 25.95 347 -0.24(-0.92%)
Jul 06, 2020 26.20 26.20 26.20 26.20 1 +0.48(+1.87%)
Jul 02, 2020 25.71 25.71 25.71 25.71 100 +0.32(+1.27%)
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.