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 (%)
May 31, 2019 24.09 24.09 24.09 24.09 0 -0.11(-0.45%)
May 30, 2019 24.20 24.20 24.20 24.20 0 -0.26(-1.07%)
May 29, 2019 24.46 24.46 24.46 0 +0.00(+0.00%)
May 28, 2019 24.46 24.46 24.46 0 +0.00(+0.00%)
May 24, 2019 24.46 24.46 24.46 42 +0.00(+0.00%)
May 23, 2019 24.46 24.46 24.46 0 +0.00(+0.00%)
May 22, 2019 24.46 24.46 24.46 24.46 0 -0.09(-0.37%)
May 21, 2019 24.55 24.55 24.55 24.55 0 +0.20(+0.81%)
May 20, 2019 24.35 24.35 24.35 24.35 21 -0.11(-0.45%)
May 17, 2019 24.46 24.46 24.46 24.46 0 -0.20(-0.83%)
May 16, 2019 24.67 24.67 24.67 24.67 0 +0.10(+0.39%)
May 15, 2019 24.57 24.57 24.57 24.57 0 +0.08(+0.34%)
May 14, 2019 24.49 24.49 24.49 24.49 21 +0.21(+0.88%)
May 13, 2019 24.27 24.27 24.27 24.27 0 -0.56(-2.25%)
May 10, 2019 24.83 24.83 24.83 24.83 0 +0.17(+0.67%)
May 09, 2019 24.67 24.67 24.67 24.67 2 -0.23(-0.92%)
May 08, 2019 24.90 24.90 24.90 24.90 373 +0.04(+0.15%)
May 07, 2019 24.86 24.86 24.86 24.86 210 -0.39(-1.53%)
May 06, 2019 25.24 25.24 25.24 25.24 0 -0.36(-1.42%)
May 03, 2019 25.61 25.61 25.61 25.61 105 +0.28(+1.13%)
May 02, 2019 25.29 25.32 25.29 25.32 105 -0.06(-0.22%)
May 01, 2019 25.38 25.38 25.38 25.38 210 -0.14(-0.56%)
Apr 30, 2019 25.52 25.52 25.52 25.52 105 +0.06(+0.22%)
Apr 29, 2019 25.47 25.47 25.47 25.47 842 +0.08(+0.33%)
Apr 26, 2019 25.42 25.42 25.38 25.38 210 +0.11(+0.42%)
Apr 25, 2019 25.28 25.28 25.28 25.28 1 -0.06(-0.23%)
Apr 24, 2019 25.39 25.39 25.33 25.33 225 -0.18(-0.69%)
Apr 23, 2019 25.49 25.51 25.49 25.51 526 +0.04(+0.17%)
Apr 22, 2019 25.41 25.46 25.41 25.46 210 -0.07(-0.27%)
Apr 18, 2019 25.51 25.53 25.51 25.53 4,211 +0.00(+0.00%)
Apr 17, 2019 25.44 25.53 25.44 25.53 369 +0.09(+0.34%)
Apr 16, 2019 25.45 25.45 25.45 25.45 221 +0.09(+0.37%)
Apr 15, 2019 25.35 25.35 25.35 25.35 232 +0.01(+0.03%)
Apr 12, 2019 25.33 25.37 25.33 25.34 4,211 +0.16(+0.63%)
Apr 11, 2019 25.19 25.19 25.19 25.19 0 -0.10(-0.38%)
Apr 10, 2019 25.28 25.28 25.28 25.28 0 +0.07(+0.29%)
Apr 09, 2019 25.21 25.21 25.21 25.21 105 -0.07(-0.29%)
Apr 08, 2019 25.28 25.28 25.28 25.28 27 -0.02(-0.09%)
Apr 05, 2019 25.21 25.30 25.21 25.30 421 +0.08(+0.30%)
Apr 04, 2019 25.23 25.23 25.23 25.23 157 -0.06(-0.23%)
Apr 03, 2019 25.29 25.29 25.28 25.28 7,053 +0.24(+0.95%)
Apr 02, 2019 25.05 25.05 25.05 25.05 315 -0.04(-0.15%)
Apr 01, 2019 25.09 25.09 25.09 25.09 315 +0.29(+1.19%)
Mar 29, 2019 24.79 24.79 24.79 24.79 315 +0.16(+0.66%)
Mar 28, 2019 24.54 24.63 24.54 24.63 421 -0.03(-0.12%)
Mar 27, 2019 24.66 24.66 24.66 24.66 315 -0.02(-0.08%)
Mar 26, 2019 24.68 24.68 24.68 24.68 315 +0.10(+0.43%)
Mar 25, 2019 24.52 24.57 24.52 24.57 1,063 +0.07(+0.27%)
Mar 22, 2019 24.51 24.51 24.51 24.51 526 -0.57(-2.27%)
Mar 21, 2019 24.93 25.08 24.93 25.08 528 +0.01(+0.04%)
Mar 20, 2019 24.80 25.07 24.80 25.07 422 +0.01(+0.04%)
Mar 19, 2019 25.28 25.28 25.04 25.06 1,055 +0.01(+0.04%)
Mar 18, 2019 25.05 25.05 25.05 25.05 315 +0.11(+0.46%)
Mar 15, 2019 24.92 24.93 24.92 24.93 842 +0.28(+1.12%)
Mar 14, 2019 24.66 24.66 24.66 24.66 336 -0.03(-0.12%)
Mar 13, 2019 24.69 24.69 24.69 24.69 315 +0.14(+0.58%)
Mar 12, 2019 24.54 24.54 24.54 24.54 315 +0.00(+0.00%)
Mar 11, 2019 24.54 24.54 24.54 24.54 315 +0.28(+1.13%)
Mar 08, 2019 24.18 24.27 24.18 24.27 526 -0.03(-0.12%)
Mar 07, 2019 24.30 24.30 24.30 24.30 316 -0.39(-1.58%)
Mar 06, 2019 24.69 24.69 24.69 24.69 315 -0.06(-0.23%)
Mar 05, 2019 24.74 24.74 24.74 24.74 315 +0.05(+0.19%)
Mar 04, 2019 24.70 24.70 24.70 24.70 332 +0.00(+0.00%)
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.