NYSEArca - Delayed Quote USD

Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF (ACSG)

33.28 +33.28 (-1.76%)
At close: August 17 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 28.00 28.00 27.83 27.95 27.95 2,999
Apr 23, 2024 27.65 27.85 27.65 27.85 27.85 3,532
Apr 22, 2024 27.39 27.59 27.36 27.59 27.59 23,431
Apr 19, 2024 27.22 27.25 27.19 27.19 27.19 2,233
Apr 18, 2024 27.41 27.44 27.41 27.43 27.43 1,678
Apr 17, 2024 27.45 27.51 27.25 27.29 27.29 43,746
Apr 16, 2024 27.28 27.34 27.28 27.29 27.29 2,413
Apr 15, 2024 28.01 28.03 27.64 27.64 27.64 5,398,227
Apr 12, 2024 28.15 28.15 27.93 27.93 27.93 558
Apr 11, 2024 28.43 28.60 28.26 28.56 28.56 2,398,488
Apr 10, 2024 28.34 28.34 28.26 28.34 28.34 2,501
Apr 9, 2024 28.77 28.80 28.69 28.78 28.78 11,337
Apr 8, 2024 28.65 28.65 28.41 28.55 28.55 5,258,749
Apr 5, 2024 28.32 28.41 28.30 28.38 28.38 2,505
Apr 4, 2024 28.68 28.70 28.35 28.35 28.35 1,778
Apr 3, 2024 28.43 28.52 28.43 28.46 28.46 1,219
Apr 2, 2024 28.45 28.45 28.40 28.41 28.41 5,692
Apr 1, 2024 28.49 28.49 28.34 28.35 28.35 6,028
Mar 28, 2024 28.30 28.36 28.27 28.34 28.34 10,581
Mar 27, 2024 28.13 28.21 28.10 28.21 28.21 9,413
Mar 26, 2024 28.28 28.37 28.20 28.20 28.20 4,244
Mar 25, 2024 28.19 28.27 28.19 28.27 28.27 5,076
Mar 22, 2024 28.22 28.23 28.22 28.23 28.23 214
Mar 21, 2024 28.46 28.54 28.39 28.39 28.39 6,607
Mar 20, 2024 28.13 28.40 28.12 28.39 28.39 3,989
Mar 19, 2024 28.04 28.10 28.04 28.08 28.08 3,429
Mar 18, 2024 28.35 28.36 28.19 28.24 28.24 1,282
Mar 15, 2024 28.32 28.32 27.89 28.19 28.19 2,656
Mar 14, 2024 28.40 28.42 28.30 28.33 28.33 9,782
Mar 13, 2024 28.58 28.65 28.47 28.47 28.47 8,869
Mar 12, 2024 28.59 28.59 28.54 28.59 28.59 2,210
Mar 11, 2024 28.41 28.44 28.17 28.28 28.28 2,310,075
Mar 8, 2024 28.23 28.49 28.19 28.30 28.30 12,394
Mar 7, 2024 27.95 28.22 27.95 28.20 28.20 36,059
Mar 6, 2024 27.94 27.98 27.94 27.98 27.98 1,711
Mar 5, 2024 27.79 27.79 27.56 27.56 27.56 7,692
Mar 4, 2024 27.96 27.96 27.85 27.86 27.86 3,089
Mar 1, 2024 27.76 27.94 27.73 27.94 27.94 39,770
Feb 29, 2024 27.66 27.66 27.51 27.61 27.61 4,600
Feb 28, 2024 27.81 27.81 27.53 27.58 27.58 12,305
Feb 27, 2024 27.95 27.95 27.83 27.88 27.88 6,809
Feb 26, 2024 27.83 27.83 27.57 27.72 27.72 2,272,131
Feb 23, 2024 27.89 27.91 27.75 27.86 27.86 2,334,350
Feb 22, 2024 27.92 28.00 27.90 27.96 27.96 2,068
Feb 21, 2024 27.62 27.72 27.62 27.68 27.68 7,235
Feb 20, 2024 27.85 27.85 27.50 27.55 27.55 25,989
Feb 16, 2024 27.78 27.85 27.75 27.75 27.75 2,561
Feb 15, 2024 27.59 27.72 27.59 27.68 27.68 2,201
Feb 14, 2024 27.51 27.60 27.26 27.57 27.57 12,871
Feb 13, 2024 27.23 27.23 27.04 27.06 27.06 5,148
Feb 12, 2024 27.68 27.79 27.57 27.64 27.64 20,169
Feb 9, 2024 27.39 27.42 27.18 27.35 27.35 8,509
Feb 8, 2024 27.18 27.26 27.18 27.23 27.23 1,290
Feb 7, 2024 27.37 27.41 27.28 27.36 27.36 6,662
Feb 6, 2024 27.26 27.36 27.21 27.36 27.36 4,496
Feb 5, 2024 26.69 26.77 26.61 26.76 26.76 10,493
Feb 2, 2024 26.80 26.80 26.56 26.70 26.70 2,623
Feb 1, 2024 26.72 26.73 26.57 26.72 26.72 3,130
Jan 31, 2024 26.65 26.72 26.42 26.52 26.52 11,675
Jan 30, 2024 26.78 26.78 26.62 26.74 26.74 7,228
Jan 29, 2024 27.11 27.11 26.87 27.04 27.04 6,213
Jan 26, 2024 27.03 27.07 26.95 26.97 26.97 5,231
Jan 25, 2024 27.15 27.15 27.00 27.01 27.01 6,333
Jan 24, 2024 27.04 27.04 27.03 27.03 27.03 586
Jan 23, 2024 26.70 26.76 26.70 26.73 26.73 991
Jan 22, 2024 26.28 26.58 26.28 26.49 26.49 2,709
Jan 19, 2024 26.46 26.74 26.43 26.74 26.74 6,205
Jan 18, 2024 26.45 26.47 26.39 26.42 26.42 32,853
Jan 17, 2024 26.10 26.15 26.05 26.15 26.15 4,191
Jan 16, 2024 26.76 26.76 26.46 26.50 26.50 2,069
Jan 12, 2024 27.05 27.21 27.04 27.05 27.05 380,963
Jan 11, 2024 26.72 26.84 26.63 26.83 26.83 1,818
Jan 10, 2024 26.59 26.71 26.59 26.65 26.65 10,673
Jan 9, 2024 26.80 26.80 26.68 26.72 26.72 1,498
Jan 8, 2024 26.97 27.16 26.97 27.16 27.16 507
Jan 5, 2024 27.13 27.13 26.96 27.01 27.01 7,200
Jan 4, 2024 26.97 27.09 26.96 26.97 26.97 1,994
Jan 3, 2024 27.16 27.22 26.94 27.05 27.05 4,414,457
Jan 2, 2024 27.40 27.40 27.24 27.32 27.32 2,889
Dec 29, 2023 27.69 27.71 27.69 27.70 27.70 1,055
Dec 28, 2023 27.67 27.74 27.64 27.64 27.64 8,844
Dec 27, 2023 27.41 27.44 27.34 27.40 27.40 52,690
Dec 26, 2023 27.33 27.33 27.20 27.28 27.28 2,571
Dec 22, 2023 27.06 27.06 27.04 27.04 27.04 1,694
Dec 21, 2023 27.07 27.19 26.97 26.97 26.97 26,790
Dec 20, 2023 27.09 27.20 26.57 26.57 26.57 5,321,276
Dec 19, 2023 27.30 27.43 27.30 27.39 27.39 6,743
Dec 18, 2023 27.18 27.22 27.08 27.21 27.21 6,944
Dec 15, 2023 0.29 Dividend
Dec 15, 2023 27.32 27.36 27.15 27.15 27.15 4,729
Dec 14, 2023 27.49 27.65 27.49 27.65 27.36 1,248
Dec 13, 2023 26.76 27.32 26.76 27.32 27.03 13,726
Dec 12, 2023 26.86 27.04 26.86 27.01 26.73 24,998
Dec 11, 2023 26.77 27.00 26.77 27.00 26.72 2,191
Dec 8, 2023 26.77 26.82 26.73 26.81 26.54 1,408
Dec 7, 2023 26.93 26.96 26.86 26.94 26.66 48,767
Dec 6, 2023 26.87 26.87 26.81 26.81 26.53 642
Dec 5, 2023 26.83 26.89 26.76 26.88 26.60 2,829
Dec 4, 2023 27.08 27.08 26.98 26.99 26.71 673
Dec 1, 2023 27.20 27.20 27.19 27.19 26.91 3,289
Nov 30, 2023 27.20 27.26 27.14 27.24 26.96 5,571
Nov 29, 2023 27.18 27.18 27.14 27.14 26.86 2,350
Nov 28, 2023 27.32 27.32 27.28 27.29 27.01 4,234
Nov 27, 2023 27.05 27.11 27.00 27.07 26.79 1,440
Nov 24, 2023 27.09 27.21 27.09 27.21 26.93 1,663
Nov 22, 2023 27.11 27.12 27.11 27.12 26.84 123
Nov 21, 2023 27.31 27.31 27.16 27.17 26.89 1,992
Nov 20, 2023 27.18 27.44 27.18 27.42 27.14 81,952
Nov 17, 2023 26.97 27.05 26.96 27.01 26.74 9,205
Nov 16, 2023 27.03 27.08 26.87 27.00 26.72 19,253
Nov 15, 2023 27.23 27.37 27.15 27.24 26.96 5,430,004
Nov 14, 2023 26.77 27.00 26.77 26.98 26.70 5,904,014
Nov 13, 2023 26.28 26.52 26.21 26.39 26.12 4,860,249
Nov 10, 2023 26.30 26.31 26.20 26.27 26.00 3,512
Nov 9, 2023 26.36 26.36 26.09 26.10 25.83 1,788
Nov 8, 2023 26.24 26.31 26.24 26.30 26.02 461
Nov 7, 2023 26.47 26.47 26.47 26.47 26.19 703
Nov 6, 2023 26.57 26.57 26.38 26.45 26.18 3,530
Nov 3, 2023 26.15 26.25 26.15 26.25 25.98 2,701
Nov 2, 2023 25.72 25.76 25.72 25.75 25.48 1,042
Nov 1, 2023 25.26 25.28 25.26 25.28 25.02 1,063
Oct 31, 2023 25.00 25.06 24.89 25.06 24.80 7,351
Oct 30, 2023 25.37 25.38 25.22 25.22 24.96 1,042
Oct 27, 2023 25.09 25.09 24.97 24.97 24.71 2,491
Oct 26, 2023 25.06 25.06 24.92 25.05 24.79 2,988
Oct 25, 2023 25.20 25.20 25.13 25.13 24.87 4,125
Oct 24, 2023 25.49 25.49 25.49 25.49 25.23 45
Oct 23, 2023 25.07 25.21 25.07 25.15 24.89 2,211
Oct 20, 2023 25.29 25.29 25.15 25.15 24.89 631
Oct 19, 2023 25.55 25.55 25.49 25.49 25.23 2,655
Oct 18, 2023 25.60 25.60 25.56 25.56 25.29 398
Oct 17, 2023 25.85 26.09 25.85 25.98 25.71 2,574
Oct 16, 2023 26.07 26.14 26.07 26.10 25.83 1,750
Oct 13, 2023 26.13 26.13 25.89 25.91 25.64 3,191
Oct 12, 2023 26.03 26.03 26.03 26.03 25.76 50
Oct 11, 2023 26.34 26.34 26.33 26.33 26.06 108
Oct 10, 2023 26.14 26.18 26.14 26.18 25.91 987
Oct 9, 2023 25.79 25.79 25.79 25.79 25.52 149
Oct 6, 2023 26.03 26.03 25.94 25.94 25.67 452
Oct 5, 2023 25.42 25.56 25.42 25.55 25.29 3,377
Oct 4, 2023 25.45 25.45 25.44 25.44 25.18 942
Oct 3, 2023 25.49 25.49 25.44 25.46 25.19 788
Oct 2, 2023 25.79 25.79 25.79 25.79 25.52 79
Sep 29, 2023 25.99 25.99 25.89 25.89 25.62 504
Sep 28, 2023 25.75 25.89 25.75 25.88 25.62 641
Sep 27, 2023 26.02 26.02 25.73 25.83 25.56 1,328
Sep 26, 2023 25.97 25.97 25.75 25.78 25.51 589
Sep 25, 2023 26.17 26.17 26.16 26.16 25.89 2,605
Sep 22, 2023 26.29 26.36 26.29 26.31 26.04 426
Sep 21, 2023 26.09 26.09 26.02 26.02 25.75 481
Sep 20, 2023 26.66 26.72 26.45 26.46 26.19 7,909
Sep 19, 2023 26.57 26.60 26.57 26.60 26.32 1,039
Sep 18, 2023 26.53 26.74 26.53 26.74 26.47 2,179
Sep 15, 2023 26.85 26.89 26.82 26.82 26.54 493
Sep 14, 2023 26.86 26.95 26.86 26.93 26.65 915
Sep 13, 2023 26.77 26.81 26.74 26.75 26.47 2,862
Sep 12, 2023 26.76 26.83 26.76 26.80 26.52 1,749
Sep 11, 2023 26.84 26.84 26.82 26.82 26.55 389
Sep 8, 2023 26.49 26.49 26.49 26.49 26.22 385
Sep 7, 2023 26.51 26.51 26.47 26.47 26.19 215
Sep 6, 2023 26.78 26.78 26.78 26.78 26.51 34
Sep 5, 2023 27.02 27.02 26.93 26.93 26.65 282
Sep 1, 2023 27.05 27.15 27.05 27.15 26.87 1,483
Aug 31, 2023 26.91 26.91 26.88 26.88 26.60 2,695
Aug 30, 2023 27.24 27.24 27.19 27.19 26.91 141
Aug 29, 2023 27.21 27.29 27.21 27.29 27.00 216
Aug 28, 2023 26.69 26.92 26.69 26.92 26.64 1,941
Aug 25, 2023 26.50 26.66 26.50 26.66 26.38 569
Aug 24, 2023 26.80 26.80 26.67 26.67 26.40 908
Aug 23, 2023 26.74 26.74 26.74 26.74 26.46 302
Aug 22, 2023 26.36 26.36 26.36 26.36 26.09 2
Aug 21, 2023 26.41 26.41 26.41 26.41 26.14 449
Aug 18, 2023 26.32 26.32 26.32 26.32 26.05 10
Aug 17, 2023 26.46 26.52 26.46 26.52 26.24 2,302
Aug 16, 2023 26.58 26.58 26.36 26.36 26.09 1,349
Aug 15, 2023 26.66 26.68 26.61 26.61 26.33 3,701
Aug 14, 2023 26.86 26.86 26.86 26.86 26.58 23
Aug 11, 2023 26.84 27.16 26.84 26.96 26.68 12,531
Aug 10, 2023 27.42 27.42 27.32 27.32 27.04 393
Aug 9, 2023 27.32 27.38 27.30 27.30 27.02 2,098
Aug 8, 2023 27.18 27.26 27.18 27.26 26.98 1,816
Aug 7, 2023 27.55 27.55 27.55 27.55 27.26 146
Aug 4, 2023 27.72 27.72 27.58 27.58 27.30 474
Aug 3, 2023 27.66 27.66 27.61 27.62 27.34 604
Aug 2, 2023 27.50 27.50 27.50 27.50 27.22 1
Aug 1, 2023 28.20 28.20 28.16 28.17 27.88 200
Jul 31, 2023 28.54 28.54 28.48 28.48 28.19 404
Jul 28, 2023 28.44 28.76 28.44 28.49 28.20 5,630
Jul 27, 2023 28.13 28.16 27.83 27.83 27.55 5,413
Jul 26, 2023 28.15 28.15 28.11 28.11 27.82 114
Jul 25, 2023 27.98 27.98 27.94 27.94 27.65 557
Jul 24, 2023 27.75 27.79 27.67 27.69 27.40 4,369
Jul 21, 2023 27.38 27.39 27.35 27.37 27.09 2,082
Jul 20, 2023 27.35 27.36 27.35 27.36 27.08 355
Jul 19, 2023 27.75 27.75 27.59 27.59 27.30 998
Jul 18, 2023 27.71 27.75 27.60 27.64 27.35 3,374
Jul 17, 2023 27.62 27.85 27.62 27.85 27.57 396
Jul 14, 2023 27.84 27.86 27.81 27.81 27.52 2,123
Jul 13, 2023 27.91 28.00 27.82 27.98 27.69 5,808
Jul 12, 2023 27.46 27.60 27.43 27.58 27.30 2,112
Jul 11, 2023 26.85 27.07 26.85 27.06 26.78 4,963
Jul 10, 2023 26.56 26.84 26.56 26.82 26.54 9,501
Jul 7, 2023 26.82 26.85 26.82 26.84 26.56 444
Jul 6, 2023 26.72 26.72 26.41 26.51 26.24 20,671
Jul 5, 2023 27.16 27.16 27.03 27.03 26.76 1,396
Jul 3, 2023 27.36 27.36 27.19 27.19 26.91 1,676
Jun 30, 2023 26.95 26.97 26.92 26.92 26.65 3,180
Jun 29, 2023 26.67 26.67 26.67 26.67 26.40 175
Jun 28, 2023 26.69 26.81 26.69 26.81 26.53 2,497
Jun 27, 2023 26.96 26.98 26.92 26.98 26.70 430
Jun 26, 2023 26.69 26.69 26.69 26.69 26.42 192
Jun 23, 2023 0.25 Dividend
Jun 23, 2023 26.62 26.62 26.62 26.62 26.34 2,514
Jun 22, 2023 27.32 27.32 27.23 27.23 26.69 1,068
Jun 21, 2023 27.33 27.33 27.33 27.33 26.80 18
Jun 20, 2023 27.45 27.46 27.43 27.43 26.89 1,734
Jun 16, 2023 28.05 28.05 27.97 27.97 27.42 515
Jun 15, 2023 27.90 28.10 27.90 28.10 27.55 649
Jun 14, 2023 27.85 27.85 27.82 27.82 27.27 111
Jun 13, 2023 27.71 27.71 27.71 27.71 27.16 9
Jun 12, 2023 27.46 27.46 27.41 27.41 26.87 245
Jun 9, 2023 27.30 27.32 27.30 27.32 26.78 739
Jun 8, 2023 27.17 27.17 27.17 27.17 26.64 20
Jun 7, 2023 27.04 27.04 27.01 27.01 26.48 567
Jun 6, 2023 26.92 27.13 26.92 27.13 26.60 996
Jun 5, 2023 26.86 26.86 26.86 26.86 26.33 3
Jun 2, 2023 26.92 26.92 26.92 26.92 26.39 310
Jun 1, 2023 26.22 26.47 26.22 26.47 25.95 965
May 31, 2023 26.03 26.08 25.91 26.05 25.54 1,284
May 30, 2023 26.23 26.26 26.23 26.26 25.75 280
May 26, 2023 26.52 26.59 26.52 26.57 26.05 435
May 25, 2023 26.33 26.33 26.02 26.08 25.56 1,255
May 24, 2023 26.06 26.06 26.06 26.06 25.55 65
May 23, 2023 26.44 26.44 26.26 26.26 25.74 216
May 22, 2023 26.53 26.66 26.53 26.64 26.12 1,057
May 19, 2023 26.45 26.45 26.37 26.42 25.90 1,255
May 18, 2023 26.40 26.40 26.39 26.39 25.87 450
May 17, 2023 26.53 26.53 26.53 26.53 26.01 1
May 16, 2023 26.34 26.36 26.34 26.36 25.84 3,171
May 15, 2023 26.48 26.52 26.48 26.52 26.00 241
May 12, 2023 26.32 26.32 26.00 26.00 25.49 440
May 11, 2023 26.24 26.32 26.24 26.32 25.80 593
May 10, 2023 26.35 26.46 26.32 26.46 25.94 32,215
May 9, 2023 26.40 26.40 26.40 26.40 25.88 173
May 8, 2023 26.56 26.58 26.54 26.58 26.06 1,505
May 5, 2023 26.39 26.55 26.39 26.55 26.03 413
May 4, 2023 26.23 26.26 26.22 26.22 25.71 291
May 3, 2023 26.00 26.12 25.97 25.97 25.46 4,197
May 2, 2023 26.00 26.05 25.98 26.00 25.49 17,479
May 1, 2023 26.26 26.32 26.26 26.32 25.80 940
Apr 28, 2023 26.40 26.40 26.40 26.40 25.88 102
Apr 27, 2023 26.10 26.27 26.10 26.27 25.76 614
Apr 26, 2023 25.92 25.92 25.92 25.92 25.42 183

Related Tickers