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 (%)
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 -0.41(-1.30%)
Dec 17, 2020 31.51 31.51 31.51 31.51 45 +0.20(+0.65%)
Dec 16, 2020 31.30 31.30 31.30 31.30 50 +0.21(+0.68%)
Dec 15, 2020 30.99 31.09 30.99 31.09 1,875 +0.27(+0.88%)
Dec 14, 2020 30.82 30.82 30.82 30.82 129 -0.05(-0.16%)
Dec 11, 2020 30.87 30.87 30.87 30.87 100 -0.16(-0.53%)
Dec 10, 2020 31.03 31.03 31.03 31.03 106 +0.12(+0.38%)
Dec 09, 2020 30.98 30.98 30.87 30.92 340 -0.06(-0.20%)
Dec 08, 2020 30.96 31.03 30.96 30.98 1,741 +0.15(+0.48%)
Dec 07, 2020 30.94 30.94 30.83 30.83 579 -0.13(-0.41%)
Dec 04, 2020 31.00 31.00 30.95 30.95 1,700 +0.26(+0.83%)
Dec 03, 2020 30.70 30.70 30.70 30.70 8 +0.08(+0.25%)
Dec 02, 2020 30.49 30.62 30.49 30.62 294 -0.03(-0.10%)
Dec 01, 2020 30.53 30.65 30.53 30.65 104 +0.52(+1.72%)
Nov 30, 2020 30.50 30.50 30.13 30.13 453 -0.56(-1.83%)
Nov 27, 2020 30.36 30.70 30.36 30.70 8,000 +0.19(+0.63%)
Nov 25, 2020 30.31 30.54 30.31 30.50 500 -0.04(-0.14%)
Nov 24, 2020 30.55 30.55 30.55 30.55 45 +0.41(+1.36%)
Nov 23, 2020 30.13 30.13 30.13 30.13 281 +0.02(+0.07%)
Nov 20, 2020 29.99 30.11 29.99 30.11 100 +0.12(+0.40%)
Nov 19, 2020 29.99 29.99 29.99 29.99 2 +0.11(+0.38%)
Nov 18, 2020 29.87 29.88 29.87 29.88 145 -0.06(-0.22%)
Nov 17, 2020 29.94 29.94 29.94 29.94 311 -0.06(-0.19%)
Nov 16, 2020 29.99 30.00 29.99 30.00 166 +0.29(+0.99%)
Nov 13, 2020 29.69 29.71 29.69 29.71 200 +0.38(+1.31%)
Nov 12, 2020 29.32 29.32 29.32 29.32 48 -0.32(-1.07%)
Nov 11, 2020 29.64 29.64 29.64 29.64 0 +0.16(+0.53%)
Nov 10, 2020 29.48 29.48 29.48 29.48 33 -0.06(-0.22%)
Nov 09, 2020 30.05 30.05 29.55 29.55 513 +0.50(+1.74%)
Nov 06, 2020 29.01 29.04 29.01 29.04 500 +0.17(+0.60%)
Nov 05, 2020 28.64 28.87 28.64 28.87 300 +0.63(+2.24%)
Nov 04, 2020 28.37 28.37 28.24 28.24 185 +0.47(+1.69%)
Nov 03, 2020 27.79 27.80 27.77 27.77 402 +0.44(+1.61%)
Nov 02, 2020 27.22 27.33 27.22 27.33 465 +0.42(+1.57%)
Oct 30, 2020 26.91 26.91 26.91 26.91 100 -0.31(-1.16%)
Oct 29, 2020 27.19 27.22 27.19 27.22 222 +0.20(+0.75%)
Oct 28, 2020 27.07 27.07 27.02 27.02 2,210 -0.77(-2.77%)
Oct 27, 2020 27.88 27.88 27.79 27.79 335 -0.00(-0.01%)
Oct 26, 2020 27.79 27.79 27.79 27.79 88 -0.50(-1.75%)
Oct 23, 2020 28.29 28.29 28.29 28.29 0 +0.15(+0.52%)
Oct 22, 2020 28.14 28.14 28.14 28.14 61 -0.01(-0.02%)
Oct 21, 2020 28.15 28.15 28.15 28.15 2 -0.09(-0.32%)
Oct 20, 2020 28.24 28.24 28.24 28.24 7 +0.23(+0.80%)
Oct 19, 2020 28.01 28.01 28.01 28.01 62 -0.15(-0.55%)
Oct 16, 2020 28.20 28.20 28.17 28.17 100 +0.13(+0.47%)
Oct 15, 2020 28.03 28.03 28.03 28.03 135 -0.38(-1.32%)
Oct 14, 2020 28.41 28.41 28.41 28.41 330 -0.10(-0.35%)
Oct 13, 2020 28.51 28.51 28.51 28.51 203 -0.16(-0.56%)
Oct 12, 2020 28.62 28.67 28.62 28.67 733 +0.22(+0.78%)
Oct 09, 2020 28.29 28.45 28.29 28.45 4,200 +0.21(+0.75%)
Oct 08, 2020 28.24 28.24 28.24 28.24 21 +0.16(+0.56%)
Oct 07, 2020 28.08 28.08 28.08 28.08 120 +0.31(+1.12%)
Oct 06, 2020 28.04 28.04 27.77 27.77 8,104 -0.18(-0.63%)
Oct 05, 2020 27.95 27.95 27.95 27.95 97 +0.39(+1.43%)
Oct 02, 2020 27.55 27.55 27.55 27.55 100 -0.14(-0.50%)
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.