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 (%)
Apr 30, 2021 33.40 33.40 33.25 33.25 700 -0.48(-1.43%)
Apr 29, 2021 33.64 33.73 33.64 33.73 244 -0.06(-0.18%)
Apr 28, 2021 33.79 33.79 33.79 33.79 58 +0.15(+0.45%)
Apr 27, 2021 33.56 33.68 33.56 33.64 1,774 -0.05(-0.15%)
Apr 26, 2021 33.78 33.78 33.69 33.69 401 +0.02(+0.05%)
Apr 23, 2021 33.58 33.78 33.58 33.67 800 +0.39(+1.17%)
Apr 22, 2021 33.33 33.33 33.28 33.28 374 -0.11(-0.32%)
Apr 21, 2021 33.32 33.39 33.32 33.39 150 +0.28(+0.85%)
Apr 20, 2021 33.32 33.32 33.00 33.11 4,161 -0.39(-1.16%)
Apr 19, 2021 33.49 33.66 33.49 33.50 5,126 -0.14(-0.42%)
Apr 16, 2021 33.64 33.64 33.64 33.64 100 +0.14(+0.43%)
Apr 15, 2021 33.45 33.50 33.45 33.50 765 +0.30(+0.92%)
Apr 14, 2021 33.19 33.19 33.19 33.19 0 -0.01(-0.02%)
Apr 13, 2021 33.18 33.22 33.18 33.20 469 +0.15(+0.45%)
Apr 12, 2021 33.09 33.09 33.05 33.05 2,947 -0.17(-0.52%)
Apr 09, 2021 33.22 33.22 33.22 33.22 100 -0.01(-0.03%)
Apr 08, 2021 33.27 33.30 33.23 33.23 2,581 +0.28(+0.86%)
Apr 07, 2021 32.91 32.98 32.90 32.95 1,059 -0.32(-0.96%)
Apr 06, 2021 33.16 33.40 33.16 33.27 14,453 -0.09(-0.26%)
Apr 05, 2021 33.39 33.41 33.36 33.36 6,901 +0.34(+1.02%)
Apr 01, 2021 32.92 33.02 32.92 33.02 2,100 +0.45(+1.37%)
Mar 31, 2021 32.56 32.66 32.56 32.57 2,100 +0.01(+0.04%)
Mar 30, 2021 32.35 32.68 32.35 32.56 17,851 +0.01(+0.03%)
Mar 29, 2021 32.55 32.67 32.49 32.55 632 -0.08(-0.25%)
Mar 26, 2021 32.63 32.63 32.63 32.63 100 +0.52(+1.63%)
Mar 25, 2021 32.11 32.11 32.11 32.11 56 +0.18(+0.56%)
Mar 24, 2021 31.93 31.93 31.93 31.93 90 -0.38(-1.19%)
Mar 23, 2021 32.60 32.60 32.31 32.31 1,235 -0.46(-1.39%)
Mar 22, 2021 32.77 32.77 32.77 32.77 0 +0.03(+0.10%)
Mar 19, 2021 32.74 32.74 32.74 32.74 100 +0.15(+0.45%)
Mar 18, 2021 32.69 32.69 32.59 32.59 106 -0.33(-0.99%)
Mar 17, 2021 32.92 32.92 32.92 32.92 248 +0.13(+0.40%)
Mar 16, 2021 32.78 32.78 32.78 32.78 7 +0.06(+0.19%)
Mar 15, 2021 32.49 32.72 32.49 32.72 160 +0.04(+0.12%)
Mar 12, 2021 32.72 32.76 32.68 32.68 2,000 -0.21(-0.63%)
Mar 11, 2021 32.97 32.98 32.89 32.89 1,230 +0.57(+1.76%)
Mar 10, 2021 32.46 32.46 32.31 32.32 1,350 +0.02(+0.05%)
Mar 09, 2021 32.44 32.44 32.30 32.30 500 +0.49(+1.55%)
Mar 08, 2021 31.94 31.94 31.81 31.81 925 -0.41(-1.27%)
Mar 05, 2021 32.11 32.24 32.11 32.22 2,800 +0.39(+1.22%)
Mar 04, 2021 31.83 31.83 31.83 31.83 86 -0.54(-1.66%)
Mar 03, 2021 32.37 32.37 32.37 32.37 177 -0.14(-0.42%)
Mar 02, 2021 32.58 32.59 32.51 32.51 272 -0.12(-0.35%)
Mar 01, 2021 32.54 32.62 32.54 32.62 393 +0.59(+1.86%)
Feb 26, 2021 32.03 32.03 32.03 32.03 100 -0.39(-1.21%)
Feb 25, 2021 32.82 32.82 32.42 32.42 1,009 -0.68(-2.05%)
Feb 24, 2021 32.86 33.10 32.86 33.10 416 +0.05(+0.15%)
Feb 23, 2021 33.15 33.15 33.05 33.05 687 -0.01(-0.02%)
Feb 22, 2021 33.20 33.20 33.06 33.06 422 -0.42(-1.26%)
Feb 19, 2021 33.52 33.52 33.48 33.48 100 +0.10(+0.30%)
Feb 18, 2021 33.43 33.43 33.34 33.38 655 -0.27(-0.80%)
Feb 17, 2021 33.64 33.64 33.64 33.64 249 -0.20(-0.59%)
Feb 16, 2021 33.96 33.96 33.84 33.84 468 +0.09(+0.26%)
Feb 12, 2021 33.60 33.81 33.60 33.76 1,300 +0.17(+0.49%)
Feb 11, 2021 33.59 33.59 33.59 33.59 50 +0.32(+0.98%)
Feb 10, 2021 33.27 33.27 33.27 33.27 54 -0.04(-0.13%)
Feb 09, 2021 33.31 33.31 33.31 33.31 53 +0.24(+0.72%)
Feb 08, 2021 33.04 33.07 33.04 33.07 447 +0.20(+0.60%)
Feb 05, 2021 32.87 32.87 32.87 32.87 100 +0.14(+0.42%)
Feb 04, 2021 32.71 32.74 32.71 32.74 604 +0.02(+0.06%)
Feb 03, 2021 32.72 32.72 32.72 32.72 61 +0.11(+0.34%)
Feb 02, 2021 32.59 32.60 32.59 32.60 264 +0.35(+1.08%)
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.