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%)
Mar 01, 2019 26.00 26.00 26.00 26.00 300 +0.10(+0.39%)
Feb 28, 2019 25.90 25.90 25.90 25.90 300 -0.19(-0.73%)
Feb 27, 2019 26.09 26.09 26.09 26.09 400 -0.11(-0.42%)
Feb 26, 2019 26.13 26.20 26.13 26.20 700 +0.12(+0.46%)
Feb 25, 2019 26.09 26.09 26.08 26.08 2,680 +0.10(+0.38%)
Feb 22, 2019 25.98 25.98 25.98 25.98 300 +0.18(+0.70%)
Feb 21, 2019 25.80 25.80 25.80 25.80 300 -0.03(-0.12%)
Feb 20, 2019 25.83 25.83 25.83 25.83 302 +0.07(+0.27%)
Feb 19, 2019 25.58 25.76 25.58 25.76 1,675 +0.14(+0.55%)
Feb 15, 2019 25.62 25.62 25.62 25.62 300 +0.24(+0.95%)
Feb 14, 2019 25.38 25.38 25.38 25.38 300 -0.03(-0.12%)
Feb 13, 2019 25.41 25.41 25.41 25.41 300 -0.02(-0.08%)
Feb 12, 2019 25.43 25.43 25.43 25.43 300 +0.23(+0.91%)
Feb 11, 2019 25.20 25.20 25.20 25.20 300 -0.05(-0.20%)
Feb 08, 2019 25.25 25.25 25.25 25.25 400 -0.08(-0.32%)
Feb 07, 2019 25.33 25.33 25.33 25.33 300 -0.28(-1.09%)
Feb 06, 2019 25.61 25.61 25.61 25.61 301 -0.22(-0.85%)
Feb 05, 2019 25.71 25.83 25.71 25.83 1,000 +0.25(+0.98%)
Feb 04, 2019 25.52 25.58 25.48 25.58 3,950 +0.08(+0.31%)
Feb 01, 2019 25.72 25.72 25.50 25.50 400 -0.04(-0.16%)
Jan 31, 2019 25.54 25.54 25.54 25.54 365 +0.02(+0.08%)
Jan 30, 2019 25.52 25.52 25.52 25.52 300 +0.33(+1.31%)
Jan 29, 2019 25.19 25.19 25.19 25.19 300 +0.02(+0.08%)
Jan 28, 2019 25.17 25.17 25.17 25.17 300 -0.11(-0.44%)
Jan 25, 2019 25.28 25.28 25.28 25.28 300 +0.30(+1.20%)
Jan 24, 2019 24.98 24.98 24.98 24.98 301 +0.09(+0.36%)
Jan 23, 2019 24.89 24.89 24.89 24.89 300 +0.18(+0.73%)
Jan 22, 2019 24.71 24.71 24.71 24.71 300 -0.41(-1.63%)
Jan 18, 2019 25.12 25.12 25.12 25.12 300 +0.21(+0.84%)
Jan 17, 2019 24.91 24.91 24.91 24.91 300 +0.09(+0.36%)
Jan 16, 2019 24.82 24.82 24.82 24.82 300 +0.13(+0.53%)
Jan 15, 2019 24.69 24.69 24.69 24.69 300 +0.17(+0.69%)
Jan 14, 2019 24.52 24.52 24.52 24.52 300 -0.15(-0.61%)
Jan 11, 2019 24.67 24.67 24.67 24.67 300 -0.14(-0.56%)
Jan 10, 2019 24.81 24.81 24.81 24.81 601 +0.10(+0.40%)
Jan 09, 2019 24.71 24.71 24.71 24.71 300 +0.35(+1.44%)
Jan 08, 2019 24.36 24.36 24.36 24.36 300 +0.15(+0.62%)
Jan 07, 2019 24.21 24.21 24.21 24.21 300 +0.11(+0.46%)
Jan 04, 2019 24.10 24.10 24.10 24.10 300 +0.69(+2.95%)
Jan 03, 2019 23.41 23.41 23.41 23.41 300 -0.26(-1.10%)
Jan 02, 2019 23.67 23.67 23.67 23.67 300 -0.01(-0.04%)
Dec 31, 2018 23.68 23.68 23.68 23.68 300 +0.02(+0.08%)
Dec 28, 2018 23.66 23.66 23.66 23.66 300 +0.11(+0.47%)
Dec 27, 2018 23.55 23.55 23.55 23.55 100 +0.02(+0.08%)
Dec 26, 2018 23.53 23.53 23.53 23.53 100 +0.58(+2.53%)
Dec 24, 2018 22.95 22.95 22.95 22.95 300 -0.25(-1.08%)
Dec 21, 2018 23.20 23.20 23.20 23.20 300 -0.39(-1.65%)
Dec 20, 2018 23.86 23.86 23.59 23.59 2,688 -0.04(-0.17%)
Dec 19, 2018 23.63 23.63 23.63 23.63 300 -0.25(-1.05%)
Dec 18, 2018 23.88 23.88 23.88 23.88 300 +0.04(+0.17%)
Dec 17, 2018 23.84 23.84 23.84 23.84 300 -0.25(-1.04%)
Dec 14, 2018 24.09 24.09 24.09 24.09 300 -0.31(-1.27%)
Dec 13, 2018 24.41 24.45 24.40 24.40 1,375 -0.10(-0.41%)
Dec 12, 2018 24.53 24.53 24.50 24.50 675 +0.35(+1.45%)
Dec 11, 2018 24.04 24.15 24.04 24.15 450 -0.27(-1.11%)
Dec 10, 2018 24.42 24.42 24.42 24.42 0 +0.27(+1.12%)
Dec 07, 2018 24.15 24.15 24.15 0 +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.