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 (%)
Feb 28, 2020 24.89 24.89 24.89 24.89 101 -0.32(-1.25%)
Feb 27, 2020 25.71 25.73 25.21 25.21 5,359 -0.70(-2.70%)
Feb 26, 2020 26.04 26.04 25.91 25.91 219 +0.04(+0.17%)
Feb 25, 2020 25.87 25.87 25.87 25.87 133 -0.35(-1.35%)
Feb 24, 2020 26.22 26.22 26.22 26.22 32 -0.96(-3.52%)
Feb 21, 2020 27.29 27.29 27.18 27.18 407 -0.14(-0.53%)
Feb 20, 2020 27.32 27.32 27.32 27.32 37 -0.25(-0.92%)
Feb 19, 2020 27.58 27.58 27.58 27.58 0 +0.14(+0.52%)
Feb 18, 2020 27.44 27.46 27.43 27.43 2,396 -0.16(-0.58%)
Feb 14, 2020 27.59 27.59 27.59 27.59 101 -0.03(-0.10%)
Feb 13, 2020 27.62 27.62 27.62 27.62 0 -0.20(-0.72%)
Feb 12, 2020 27.84 27.84 27.82 27.82 475 +0.20(+0.72%)
Feb 11, 2020 27.63 27.63 27.62 27.62 107 +0.19(+0.68%)
Feb 10, 2020 27.35 27.43 27.35 27.43 1,288 +0.11(+0.39%)
Feb 07, 2020 27.41 27.41 27.33 27.33 407 -0.31(-1.11%)
Feb 06, 2020 27.62 27.63 27.62 27.63 306 +0.05(+0.20%)
Feb 05, 2020 27.56 27.58 27.56 27.58 203 +0.23(+0.84%)
Feb 04, 2020 27.46 27.46 27.35 27.35 407 +0.51(+1.88%)
Feb 03, 2020 26.97 26.97 26.84 26.84 523 +0.16(+0.61%)
Jan 31, 2020 26.68 26.68 26.68 26.68 101 -0.48(-1.77%)
Jan 30, 2020 26.95 27.16 26.95 27.16 191 -0.06(-0.20%)
Jan 29, 2020 27.42 27.42 27.22 27.22 6,005 +0.07(+0.24%)
Jan 28, 2020 26.98 27.18 26.98 27.15 723 +0.14(+0.53%)
Jan 27, 2020 27.02 27.04 27.01 27.01 1,265 -0.59(-2.12%)
Jan 24, 2020 27.66 27.66 27.59 27.59 509 -0.11(-0.40%)
Jan 23, 2020 27.61 27.76 27.61 27.71 2,817 -0.08(-0.29%)
Jan 22, 2020 27.79 27.79 27.79 27.79 0 +0.10(+0.37%)
Jan 21, 2020 27.69 27.69 27.69 27.69 114 -0.31(-1.12%)
Jan 17, 2020 27.97 28.01 27.97 28.00 1,121 +0.11(+0.38%)
Jan 16, 2020 27.90 27.90 27.89 27.89 383 +0.08(+0.30%)
Jan 15, 2020 27.81 27.81 27.81 27.81 12 -0.01(-0.03%)
Jan 14, 2020 27.85 27.85 27.82 27.82 314 -0.02(-0.08%)
Jan 13, 2020 27.86 27.86 27.84 27.84 296 +0.19(+0.67%)
Jan 10, 2020 27.65 27.65 27.65 27.65 101 +0.02(+0.08%)
Jan 09, 2020 27.65 27.65 27.63 27.63 233 +0.04(+0.14%)
Jan 08, 2020 27.59 27.59 27.59 27.59 485 +0.12(+0.43%)
Jan 07, 2020 27.48 27.48 27.48 27.48 101 -0.03(-0.12%)
Jan 06, 2020 27.51 27.51 27.51 27.51 1,272 -0.02(-0.09%)
Jan 03, 2020 27.60 27.60 27.54 27.54 3,058 -0.30(-1.06%)
Jan 02, 2020 27.80 27.83 27.80 27.83 1,222 +0.30(+1.08%)
Dec 31, 2019 27.53 27.53 27.53 27.53 0 +0.09(+0.33%)
Dec 30, 2019 27.57 27.57 27.44 27.44 2,249 -0.22(-0.79%)
Dec 27, 2019 27.67 27.67 27.66 27.66 101 +0.13(+0.48%)
Dec 26, 2019 27.51 27.53 27.51 27.53 370 +0.08(+0.28%)
Dec 24, 2019 27.35 27.45 27.35 27.45 203 +0.01(+0.02%)
Dec 23, 2019 27.58 27.58 27.44 27.44 3,641 +0.03(+0.10%)
Dec 20, 2019 27.46 27.46 27.42 27.42 509 +0.02(+0.07%)
Dec 19, 2019 27.40 27.40 27.40 27.40 0 +0.02(+0.07%)
Dec 18, 2019 27.52 27.52 27.38 27.38 203 -0.01(-0.04%)
Dec 17, 2019 27.39 27.39 27.39 27.39 5 -0.04(-0.15%)
Dec 16, 2019 27.46 27.46 27.43 27.43 518 +0.26(+0.94%)
Dec 13, 2019 27.17 27.17 27.17 27.17 103 +0.12(+0.45%)
Dec 12, 2019 27.03 27.05 27.03 27.05 207 +0.23(+0.86%)
Dec 11, 2019 26.82 26.82 26.82 26.82 68 +0.20(+0.76%)
Dec 10, 2019 26.62 26.62 26.62 26.62 94 +0.03(+0.11%)
Dec 09, 2019 26.69 26.69 26.59 26.59 103 -0.12(-0.43%)
Dec 06, 2019 26.71 26.71 26.71 26.71 103 +0.21(+0.78%)
Dec 05, 2019 26.50 26.50 26.50 26.50 68 +0.03(+0.11%)
Dec 04, 2019 26.49 26.49 26.47 26.47 207 +0.21(+0.80%)
Dec 03, 2019 26.25 26.26 26.18 26.26 259 -0.07(-0.28%)
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.