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 (%)
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%)
Jun 01, 2021 34.58 34.59 34.47 34.47 3,246 +0.26(+0.75%)
May 28, 2021 34.21 34.21 34.21 34.21 349 +0.12(+0.34%)
May 27, 2021 34.07 34.12 34.07 34.09 1,039 +0.02(+0.05%)
May 26, 2021 34.13 34.16 34.08 34.08 723 +0.09(+0.27%)
May 25, 2021 33.99 33.99 33.99 33.99 373 +0.09(+0.26%)
May 24, 2021 33.90 33.90 33.90 33.90 5 +0.24(+0.71%)
May 21, 2021 33.71 33.73 33.66 33.66 2,359 -0.09(-0.27%)
May 20, 2021 33.74 33.75 33.74 33.75 192 +0.41(+1.23%)
May 19, 2021 33.20 33.35 33.20 33.34 2,123 -0.33(-0.98%)
May 18, 2021 33.68 33.82 33.67 33.67 6,359 +0.33(+0.98%)
May 17, 2021 33.38 33.38 33.35 33.35 600 -0.10(-0.30%)
May 14, 2021 33.46 33.46 33.45 33.45 312 +0.59(+1.78%)
May 13, 2021 32.86 32.86 32.86 32.86 6 +0.18(+0.56%)
May 12, 2021 32.68 32.68 32.68 32.68 10 -0.67(-2.01%)
May 11, 2021 33.36 33.37 33.35 33.35 435 -0.31(-0.93%)
May 10, 2021 33.75 33.75 33.66 33.66 1,155 -0.34(-1.01%)
May 07, 2021 34.05 34.05 33.98 34.01 1,117 +0.36(+1.07%)
May 06, 2021 33.63 33.65 33.63 33.65 406 +0.23(+0.70%)
May 05, 2021 33.51 33.52 33.37 33.41 2,920 +0.32(+0.98%)
May 04, 2021 32.98 33.10 32.98 33.09 1,252 -0.41(-1.22%)
May 03, 2021 33.57 33.58 33.50 33.50 973 +0.25(+0.75%)
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%)
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.