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 25.38 25.38 25.38 25.38 100 -0.32(-1.25%)
Feb 27, 2020 26.21 26.23 25.70 25.70 5,257 -0.71(-2.70%)
Feb 26, 2020 26.55 26.55 26.41 26.41 215 +0.04(+0.17%)
Feb 25, 2020 26.37 26.37 26.37 26.37 131 -0.36(-1.35%)
Feb 24, 2020 26.73 26.73 26.73 26.73 32 -0.97(-3.52%)
Feb 21, 2020 27.82 27.82 27.71 27.71 400 -0.15(-0.53%)
Feb 20, 2020 27.85 27.85 27.85 27.85 37 -0.26(-0.92%)
Feb 19, 2020 28.11 28.11 28.11 28.11 0 +0.15(+0.52%)
Feb 18, 2020 27.97 27.99 27.97 27.97 2,351 -0.16(-0.58%)
Feb 14, 2020 28.13 28.13 28.13 28.13 100 -0.03(-0.10%)
Feb 13, 2020 28.15 28.15 28.15 28.15 0 -0.21(-0.72%)
Feb 12, 2020 28.38 28.38 28.36 28.36 466 +0.20(+0.72%)
Feb 11, 2020 28.17 28.17 28.16 28.16 105 +0.19(+0.68%)
Feb 10, 2020 27.88 27.97 27.88 27.97 1,264 +0.11(+0.39%)
Feb 07, 2020 27.94 27.94 27.86 27.86 400 -0.31(-1.11%)
Feb 06, 2020 28.16 28.17 28.16 28.17 301 +0.06(+0.20%)
Feb 05, 2020 28.09 28.11 28.09 28.11 200 +0.24(+0.84%)
Feb 04, 2020 27.99 27.99 27.88 27.88 400 +0.52(+1.88%)
Feb 03, 2020 27.49 27.49 27.36 27.36 514 +0.17(+0.61%)
Jan 31, 2020 27.20 27.20 27.20 27.20 100 -0.49(-1.77%)
Jan 30, 2020 27.48 27.69 27.48 27.69 188 -0.06(-0.20%)
Jan 29, 2020 27.95 27.95 27.75 27.75 5,891 +0.07(+0.24%)
Jan 28, 2020 27.50 27.70 27.50 27.68 710 +0.15(+0.53%)
Jan 27, 2020 27.54 27.56 27.53 27.53 1,241 -0.60(-2.12%)
Jan 24, 2020 28.20 28.20 28.13 28.13 500 -0.11(-0.40%)
Jan 23, 2020 28.15 28.30 28.15 28.24 2,764 -0.08(-0.29%)
Jan 22, 2020 28.33 28.33 28.33 28.33 0 +0.10(+0.37%)
Jan 21, 2020 28.22 28.22 28.22 28.22 112 -0.32(-1.12%)
Jan 17, 2020 28.51 28.55 28.51 28.54 1,100 +0.11(+0.38%)
Jan 16, 2020 28.44 28.44 28.44 28.44 376 +0.09(+0.30%)
Jan 15, 2020 28.35 28.35 28.35 28.35 12 -0.01(-0.03%)
Jan 14, 2020 28.39 28.39 28.36 28.36 309 -0.02(-0.08%)
Jan 13, 2020 28.40 28.40 28.38 28.38 291 +0.19(+0.67%)
Jan 10, 2020 28.19 28.19 28.19 28.19 100 +0.02(+0.08%)
Jan 09, 2020 28.19 28.19 28.17 28.17 229 +0.04(+0.14%)
Jan 08, 2020 28.13 28.13 28.13 28.13 476 +0.12(+0.43%)
Jan 07, 2020 28.01 28.01 28.01 28.01 100 -0.04(-0.12%)
Jan 06, 2020 28.04 28.05 28.04 28.05 1,248 -0.02(-0.09%)
Jan 03, 2020 28.14 28.14 28.07 28.07 3,000 -0.30(-1.06%)
Jan 02, 2020 28.34 28.37 28.34 28.37 1,199 +0.30(+1.08%)
Dec 31, 2019 28.07 28.07 28.07 28.07 0 +0.09(+0.33%)
Dec 30, 2019 28.10 28.10 27.97 27.97 2,207 -0.22(-0.79%)
Dec 27, 2019 28.21 28.21 28.20 28.20 100 +0.13(+0.48%)
Dec 26, 2019 28.05 28.06 28.05 28.06 363 +0.08(+0.28%)
Dec 24, 2019 27.88 27.98 27.88 27.98 200 +0.01(+0.02%)
Dec 23, 2019 28.12 28.12 27.98 27.98 3,572 +0.03(+0.10%)
Dec 20, 2019 27.99 27.99 27.95 27.95 500 +0.02(+0.07%)
Dec 19, 2019 27.93 27.93 27.93 27.93 0 +0.02(+0.07%)
Dec 18, 2019 28.05 28.05 27.91 27.91 200 -0.49(-1.71%)
Dec 17, 2019 28.40 28.40 28.40 28.40 5 -0.04(-0.15%)
Dec 16, 2019 28.47 28.47 28.44 28.44 500 +0.27(+0.94%)
Dec 13, 2019 28.17 28.17 28.17 28.17 100 +0.13(+0.45%)
Dec 12, 2019 28.02 28.05 28.02 28.05 200 +0.24(+0.86%)
Dec 11, 2019 27.81 27.81 27.81 27.81 66 +0.21(+0.76%)
Dec 10, 2019 27.60 27.60 27.60 27.60 91 +0.03(+0.11%)
Dec 09, 2019 27.67 27.67 27.57 27.57 100 -0.12(-0.43%)
Dec 06, 2019 27.69 27.69 27.69 27.69 100 +0.21(+0.78%)
Dec 05, 2019 27.47 27.47 27.47 27.47 66 +0.03(+0.11%)
Dec 04, 2019 27.46 27.46 27.44 27.44 200 +0.22(+0.80%)
Dec 03, 2019 27.21 27.22 27.15 27.22 250 -0.08(-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.