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 25.36 25.36 25.36 25.36 0 -0.12(-0.45%)
May 30, 2019 25.48 25.48 25.48 25.48 0 -0.27(-1.07%)
May 29, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
May 28, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
May 24, 2019 25.75 25.75 25.75 40 +0.00(+0.00%)
May 23, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
May 22, 2019 25.75 25.75 25.75 25.75 0 -0.10(-0.37%)
May 21, 2019 25.85 25.85 25.85 25.85 0 +0.21(+0.81%)
May 20, 2019 25.64 25.64 25.64 25.64 20 -0.12(-0.45%)
May 17, 2019 25.75 25.75 25.75 25.75 0 -0.21(-0.83%)
May 16, 2019 25.97 25.97 25.97 25.97 0 +0.10(+0.39%)
May 15, 2019 25.87 25.87 25.87 25.87 0 +0.09(+0.34%)
May 14, 2019 25.78 25.78 25.78 25.78 20 +0.22(+0.88%)
May 13, 2019 25.55 25.55 25.55 25.55 0 -0.59(-2.25%)
May 10, 2019 26.14 26.14 26.14 26.14 0 +0.17(+0.67%)
May 09, 2019 25.97 25.97 25.97 25.97 2 -0.24(-0.92%)
May 08, 2019 26.21 26.21 26.21 26.21 355 +0.04(+0.15%)
May 07, 2019 26.17 26.17 26.17 26.17 200 -0.41(-1.53%)
May 06, 2019 26.58 26.58 26.58 26.58 0 -0.38(-1.42%)
May 03, 2019 26.96 26.96 26.96 26.96 100 +0.30(+1.13%)
May 02, 2019 26.62 26.66 26.62 26.66 100 -0.06(-0.22%)
May 01, 2019 26.72 26.72 26.72 26.72 200 -0.15(-0.56%)
Apr 30, 2019 26.87 26.87 26.87 26.87 100 +0.06(+0.22%)
Apr 29, 2019 26.81 26.81 26.81 26.81 800 +0.09(+0.33%)
Apr 26, 2019 26.76 26.76 26.72 26.72 200 +0.11(+0.42%)
Apr 25, 2019 26.61 26.61 26.61 26.61 1 -0.06(-0.22%)
Apr 24, 2019 26.73 26.73 26.67 26.67 214 -0.18(-0.69%)
Apr 23, 2019 26.84 26.85 26.84 26.85 500 +0.05(+0.17%)
Apr 22, 2019 26.75 26.81 26.75 26.81 200 -0.07(-0.27%)
Apr 18, 2019 26.86 26.88 26.86 26.88 4,000 +0.00(+0.00%)
Apr 17, 2019 26.78 26.88 26.78 26.88 351 +0.09(+0.34%)
Apr 16, 2019 26.79 26.79 26.79 26.79 210 +0.10(+0.37%)
Apr 15, 2019 26.69 26.69 26.69 26.69 221 +0.01(+0.03%)
Apr 12, 2019 26.67 26.71 26.67 26.68 4,000 +0.17(+0.63%)
Apr 11, 2019 26.52 26.52 26.52 26.52 0 -0.10(-0.38%)
Apr 10, 2019 26.62 26.62 26.62 26.62 0 +0.08(+0.29%)
Apr 09, 2019 26.54 26.54 26.54 26.54 100 -0.08(-0.29%)
Apr 08, 2019 26.62 26.62 26.62 26.62 26 -0.02(-0.09%)
Apr 05, 2019 26.54 26.64 26.54 26.64 400 +0.08(+0.30%)
Apr 04, 2019 26.56 26.56 26.56 26.56 150 -0.06(-0.23%)
Apr 03, 2019 26.63 26.63 26.62 26.62 6,700 +0.25(+0.95%)
Apr 02, 2019 26.37 26.37 26.37 26.37 300 -0.04(-0.15%)
Apr 01, 2019 26.41 26.41 26.41 26.41 300 +0.31(+1.19%)
Mar 29, 2019 26.10 26.10 26.10 26.10 300 +0.17(+0.66%)
Mar 28, 2019 25.84 25.93 25.84 25.93 400 -0.03(-0.12%)
Mar 27, 2019 25.96 25.96 25.96 25.96 300 -0.02(-0.08%)
Mar 26, 2019 25.98 25.98 25.98 25.98 300 +0.11(+0.43%)
Mar 25, 2019 25.81 25.87 25.81 25.87 1,010 +0.07(+0.27%)
Mar 22, 2019 25.80 25.80 25.80 25.80 500 -0.60(-2.27%)
Mar 21, 2019 26.25 26.40 26.25 26.40 502 +0.01(+0.04%)
Mar 20, 2019 26.11 26.39 26.11 26.39 401 +0.01(+0.04%)
Mar 19, 2019 26.61 26.61 26.36 26.38 1,003 +0.01(+0.04%)
Mar 18, 2019 26.37 26.37 26.37 26.37 300 +0.12(+0.46%)
Mar 15, 2019 26.24 26.25 26.24 26.25 800 +0.29(+1.12%)
Mar 14, 2019 25.96 25.96 25.96 25.96 320 -0.03(-0.12%)
Mar 13, 2019 25.99 25.99 25.99 25.99 300 +0.15(+0.58%)
Mar 12, 2019 25.84 25.84 25.84 25.84 300 +0.00(+0.00%)
Mar 11, 2019 25.84 25.84 25.84 25.84 300 +0.29(+1.14%)
Mar 08, 2019 25.46 25.55 25.46 25.55 500 -0.03(-0.12%)
Mar 07, 2019 25.58 25.58 25.58 25.58 301 -0.41(-1.58%)
Mar 06, 2019 25.99 25.99 25.99 25.99 300 -0.06(-0.23%)
Mar 05, 2019 26.05 26.05 26.05 26.05 300 +0.05(+0.19%)
Mar 04, 2019 26.00 26.00 26.00 26.00 316 +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.