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 (%)
Jun 28, 2019 26.44 26.44 26.44 26.44 100 -0.33(-1.25%)
Jun 27, 2019 26.52 26.77 26.52 26.77 2,000 +0.03(+0.11%)
Jun 26, 2019 26.74 26.74 26.74 26.74 0 +0.15(+0.57%)
Jun 25, 2019 26.59 26.59 26.59 26.59 0 -0.21(-0.78%)
Jun 24, 2019 26.80 26.80 26.80 26.80 4 +0.03(+0.11%)
Jun 21, 2019 26.77 26.77 26.77 26.77 0 -0.10(-0.38%)
Jun 20, 2019 26.87 26.87 26.87 26.87 1 +0.27(+1.01%)
Jun 19, 2019 26.61 26.61 26.61 26.61 0 +0.20(+0.76%)
Jun 18, 2019 26.41 26.41 26.41 26.41 0 +0.43(+1.64%)
Jun 17, 2019 26.09 26.09 25.98 25.98 901 +0.00(+0.01%)
Jun 14, 2019 25.98 25.98 25.98 25.98 0 -0.16(-0.62%)
Jun 13, 2019 26.14 26.14 26.14 26.14 0 -0.02(-0.06%)
Jun 12, 2019 26.15 26.15 26.15 26.15 0 -0.20(-0.76%)
Jun 11, 2019 26.36 26.36 26.36 26.36 0 +0.08(+0.31%)
Jun 10, 2019 26.27 26.27 26.27 26.27 1 +0.19(+0.73%)
Jun 07, 2019 26.08 26.08 26.08 26.08 0 +0.27(+1.06%)
Jun 06, 2019 25.81 25.81 25.81 25.81 0 +0.11(+0.44%)
Jun 05, 2019 25.69 25.69 25.69 25.69 0 -0.08(-0.29%)
Jun 04, 2019 25.77 25.77 25.77 25.77 0 +0.26(+1.02%)
Jun 03, 2019 25.51 25.51 25.51 25.51 0 +0.15(+0.59%)
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%)
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.