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 (%)
Dec 31, 2020 31.25 31.25 31.25 421 -0.13(-0.40%)
Dec 30, 2020 31.66 31.66 31.37 31.37 421 +0.18(+0.57%)
Dec 29, 2020 31.25 31.26 31.19 31.19 2,162 +0.29(+0.95%)
Dec 28, 2020 30.90 30.90 30.90 30.90 31 +0.15(+0.48%)
Dec 24, 2020 30.75 30.75 30.75 30.75 0 -0.16(-0.51%)
Dec 23, 2020 30.94 30.94 30.91 30.91 1,182 +0.29(+0.94%)
Dec 22, 2020 30.52 30.62 30.52 30.62 660 -0.10(-0.31%)
Dec 21, 2020 30.49 30.72 30.49 30.72 262 -0.38(-1.21%)
Dec 18, 2020 31.27 31.27 31.10 31.10 200 -0.12(-0.37%)
Dec 17, 2020 31.21 31.21 31.21 31.21 45 +0.20(+0.65%)
Dec 16, 2020 31.01 31.01 31.01 31.01 50 +0.21(+0.68%)
Dec 15, 2020 30.70 30.80 30.70 30.80 1,892 +0.27(+0.88%)
Dec 14, 2020 30.53 30.53 30.53 30.53 130 -0.05(-0.16%)
Dec 11, 2020 30.58 30.58 30.58 30.58 100 -0.16(-0.53%)
Dec 10, 2020 30.74 30.74 30.74 30.74 106 +0.12(+0.38%)
Dec 09, 2020 30.69 30.69 30.58 30.63 343 -0.06(-0.20%)
Dec 08, 2020 30.67 30.74 30.67 30.69 1,757 +0.15(+0.48%)
Dec 07, 2020 30.65 30.65 30.54 30.54 584 -0.12(-0.41%)
Dec 04, 2020 30.71 30.71 30.67 30.67 1,716 +0.25(+0.83%)
Dec 03, 2020 30.41 30.41 30.41 30.41 8 +0.07(+0.25%)
Dec 02, 2020 30.21 30.34 30.21 30.34 296 -0.03(-0.10%)
Dec 01, 2020 30.24 30.37 30.24 30.37 104 +0.51(+1.72%)
Nov 30, 2020 30.22 30.22 29.85 29.85 457 -0.56(-1.83%)
Nov 27, 2020 30.08 30.41 30.08 30.41 8,075 +0.19(+0.63%)
Nov 25, 2020 30.03 30.25 30.03 30.22 504 -0.04(-0.14%)
Nov 24, 2020 30.26 30.26 30.26 30.26 45 +0.41(+1.36%)
Nov 23, 2020 29.85 29.85 29.85 29.85 283 +0.02(+0.07%)
Nov 20, 2020 29.71 29.83 29.71 29.83 100 +0.12(+0.40%)
Nov 19, 2020 29.71 29.71 29.71 29.71 2 +0.11(+0.38%)
Nov 18, 2020 29.59 29.60 29.59 29.60 146 -0.06(-0.22%)
Nov 17, 2020 29.66 29.66 29.66 29.66 313 -0.06(-0.19%)
Nov 16, 2020 29.71 29.72 29.71 29.72 167 +0.29(+0.99%)
Nov 13, 2020 29.41 29.43 29.41 29.43 201 +0.38(+1.31%)
Nov 12, 2020 29.05 29.05 29.05 29.05 48 -0.32(-1.07%)
Nov 11, 2020 29.36 29.36 29.36 29.36 0 +0.15(+0.53%)
Nov 10, 2020 29.21 29.21 29.21 29.21 33 -0.06(-0.22%)
Nov 09, 2020 29.77 29.77 29.27 29.27 517 +0.50(+1.74%)
Nov 06, 2020 28.74 28.77 28.74 28.77 504 +0.17(+0.60%)
Nov 05, 2020 28.37 28.60 28.37 28.60 302 +0.63(+2.24%)
Nov 04, 2020 28.11 28.11 27.97 27.97 186 +0.46(+1.69%)
Nov 03, 2020 27.53 27.54 27.51 27.51 405 +0.44(+1.61%)
Nov 02, 2020 26.97 27.07 26.97 27.07 469 +0.42(+1.57%)
Oct 30, 2020 26.65 26.65 26.65 26.65 100 -0.31(-1.16%)
Oct 29, 2020 26.94 26.97 26.94 26.97 224 +0.20(+0.75%)
Oct 28, 2020 26.82 26.82 26.76 26.76 2,230 -0.76(-2.77%)
Oct 27, 2020 27.62 27.62 27.53 27.53 338 -0.00(-0.01%)
Oct 26, 2020 27.53 27.53 27.53 27.53 88 -0.49(-1.75%)
Oct 23, 2020 28.02 28.02 28.02 28.02 0 +0.14(+0.52%)
Oct 22, 2020 27.88 27.88 27.88 27.88 61 -0.01(-0.02%)
Oct 21, 2020 27.88 27.88 27.88 27.88 2 -0.09(-0.32%)
Oct 20, 2020 27.97 27.97 27.97 27.97 7 +0.22(+0.80%)
Oct 19, 2020 27.75 27.75 27.75 27.75 62 -0.15(-0.55%)
Oct 16, 2020 27.93 27.93 27.90 27.90 100 +0.13(+0.47%)
Oct 15, 2020 27.77 27.77 27.77 27.77 136 -0.37(-1.32%)
Oct 14, 2020 28.14 28.14 28.14 28.14 333 -0.10(-0.35%)
Oct 13, 2020 28.24 28.24 28.24 28.24 204 -0.16(-0.56%)
Oct 12, 2020 28.35 28.40 28.35 28.40 739 +0.22(+0.78%)
Oct 09, 2020 28.03 28.18 28.03 28.18 4,239 +0.21(+0.75%)
Oct 08, 2020 27.97 27.97 27.97 27.97 21 +0.15(+0.56%)
Oct 07, 2020 27.82 27.82 27.82 27.82 121 +0.31(+1.12%)
Oct 06, 2020 27.78 27.78 27.51 27.51 8,180 -0.17(-0.63%)
Oct 05, 2020 27.69 27.69 27.69 27.69 97 +0.39(+1.43%)
Oct 02, 2020 27.30 27.30 27.30 27.30 100 -0.14(-0.50%)
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.