Cboe US - Delayed Quote USD

Xtrackers Bloomberg US Investment Grade Corporate ESG ETF (ESCR)

18.27 -0.10 (-0.54%)
At close: March 13 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 28, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 27, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 26, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 25, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 22, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 21, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 20, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 19, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 18, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 15, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 14, 2024 18.27 18.27 18.27 18.27 18.27 -
Mar 13, 2024 18.37 18.40 18.27 18.27 18.27 301
Mar 12, 2024 18.26 18.37 18.26 18.37 18.37 115
Mar 11, 2024 18.28 18.28 18.28 18.28 18.28 102
Mar 8, 2024 18.34 18.34 18.34 18.34 18.34 111
Mar 7, 2024 18.35 18.35 18.35 18.35 18.35 104
Mar 6, 2024 18.32 18.32 18.32 18.32 18.32 106
Mar 5, 2024 18.31 18.31 18.31 18.31 18.31 100
Mar 4, 2024 18.51 18.51 18.51 18.51 18.51 1
Mar 1, 2024 0.05 Dividend
Mar 1, 2024 18.50 18.50 18.50 18.50 18.50 1
Feb 29, 2024 18.50 18.50 18.50 18.50 18.45 93
Feb 28, 2024 18.48 18.48 18.48 18.48 18.42 1
Feb 27, 2024 18.50 18.50 18.50 18.50 18.45 2
Feb 26, 2024 18.19 18.48 18.19 18.48 18.42 101
Feb 23, 2024 18.33 18.33 18.33 18.33 18.28 2
Feb 22, 2024 18.30 18.30 18.30 18.30 18.25 2
Feb 21, 2024 18.30 18.30 18.30 18.30 18.25 2
Feb 20, 2024 18.33 18.33 18.33 18.33 18.28 2
Feb 16, 2024 18.27 18.27 18.27 18.27 18.22 2
Feb 15, 2024 18.43 18.43 18.25 18.25 18.20 1,883
Feb 14, 2024 18.20 18.20 18.20 18.20 18.15 101
Feb 13, 2024 18.23 18.23 18.23 18.23 18.17 2
Feb 12, 2024 18.38 18.38 18.38 18.38 18.32 49
Feb 9, 2024 18.42 18.42 18.42 18.42 18.37 4
Feb 8, 2024 18.40 18.40 18.40 18.40 18.34 2
Feb 7, 2024 18.48 18.48 18.48 18.48 18.42 2
Feb 6, 2024 18.41 18.69 18.41 18.69 18.64 223
Feb 5, 2024 18.45 18.45 18.45 18.45 18.40 2
Feb 2, 2024 18.57 18.57 18.57 18.57 18.52 2
Feb 1, 2024 0.05 Dividend
Feb 1, 2024 18.70 18.70 18.70 18.70 18.65 6
Jan 31, 2024 18.59 18.66 18.59 18.66 18.55 908
Jan 30, 2024 18.52 18.52 18.52 18.52 18.41 100
Jan 29, 2024 18.50 18.50 18.50 18.50 18.39 103
Jan 26, 2024 18.43 18.50 18.42 18.42 18.31 886
Jan 25, 2024 18.42 18.42 18.42 18.42 18.31 100
Jan 24, 2024 18.46 18.49 18.44 18.44 18.34 13,583
Jan 23, 2024 18.43 18.43 18.43 18.43 18.33 157
Jan 22, 2024 18.46 18.46 18.46 18.46 18.35 139
Jan 19, 2024 18.46 18.47 18.38 18.38 18.27 480
Jan 18, 2024 18.41 18.41 18.41 18.41 18.30 130
Jan 17, 2024 18.41 18.51 18.35 18.42 18.31 7,502
Jan 16, 2024 18.41 18.44 18.41 18.44 18.33 5,177
Jan 12, 2024 18.69 18.69 18.69 18.69 18.58 246
Jan 11, 2024 18.58 18.61 18.58 18.61 18.50 245
Jan 10, 2024 18.50 18.53 18.43 18.53 18.43 2,161
Jan 9, 2024 18.57 18.57 18.57 18.57 18.46 44
Jan 8, 2024 18.55 18.55 18.53 18.54 18.43 787
Jan 5, 2024 18.49 18.56 18.36 18.44 18.33 18,740
Jan 4, 2024 18.48 18.48 18.48 18.48 18.37 3
Jan 3, 2024 18.41 18.57 18.39 18.57 18.46 8,837
Jan 2, 2024 18.61 18.61 18.56 18.61 18.50 434
Dec 29, 2023 18.72 18.72 18.72 18.72 18.61 1
Dec 28, 2023 18.70 18.75 18.70 18.75 18.65 144
Dec 27, 2023 18.78 18.80 18.70 18.77 18.67 3,575
Dec 26, 2023 18.65 18.65 18.65 18.65 18.54 3
Dec 22, 2023 18.63 18.75 18.63 18.75 18.64 1,326
Dec 21, 2023 0.05 Dividend
Dec 21, 2023 18.68 18.68 18.68 18.68 18.58 49
Dec 20, 2023 18.68 18.71 18.68 18.71 18.55 2,169
Dec 19, 2023 18.68 18.68 18.68 18.68 18.52 101
Dec 18, 2023 18.65 18.65 18.65 18.65 18.49 100
Dec 15, 2023 18.74 18.74 18.74 18.74 18.58 2
Dec 14, 2023 18.75 18.75 18.75 18.75 18.59 2
Dec 13, 2023 18.58 18.58 18.58 18.58 18.42 3
Dec 12, 2023 18.33 18.33 18.33 18.33 18.17 2
Dec 11, 2023 18.25 18.25 18.25 18.25 18.10 117
Dec 8, 2023 18.20 18.23 18.20 18.23 18.07 120
Dec 7, 2023 18.31 18.31 18.31 18.31 18.15 4
Dec 6, 2023 18.29 18.33 18.29 18.31 18.15 1,033
Dec 5, 2023 18.29 18.29 18.25 18.25 18.09 1,410
Dec 4, 2023 18.13 18.13 18.13 18.13 17.97 17
Dec 1, 2023 0.05 Dividend
Dec 1, 2023 18.21 18.21 18.21 18.21 18.05 17
Nov 30, 2023 18.06 18.06 18.06 18.06 17.85 17
Nov 29, 2023 18.11 18.14 18.10 18.14 17.93 2,856
Nov 28, 2023 18.04 18.04 18.04 18.04 17.83 28
Nov 27, 2023 17.95 17.95 17.95 17.95 17.74 100
Nov 24, 2023 17.83 17.83 17.83 17.83 17.62 100
Nov 22, 2023 17.91 17.91 17.91 17.91 17.70 101
Nov 21, 2023 17.86 17.86 17.86 17.86 17.66 17
Nov 20, 2023 17.84 17.84 17.84 17.84 17.63 117
Nov 17, 2023 17.81 17.81 17.81 17.81 17.60 1
Nov 16, 2023 17.75 17.75 17.75 17.75 17.55 55
Nov 15, 2023 17.63 17.63 17.63 17.63 17.43 55
Nov 14, 2023 17.72 17.72 17.72 17.72 17.52 55
Nov 13, 2023 17.51 17.51 17.51 17.51 17.30 55
Nov 10, 2023 17.46 17.50 17.46 17.50 17.29 196
Nov 9, 2023 17.51 17.51 17.43 17.43 17.23 1,005
Nov 8, 2023 17.55 17.55 17.55 17.55 17.34 1
Nov 7, 2023 17.49 17.49 17.49 17.49 17.29 29
Nov 6, 2023 17.33 17.36 17.33 17.36 17.16 1,737
Nov 3, 2023 17.47 17.47 17.47 17.47 17.27 88
Nov 2, 2023 17.42 17.42 17.40 17.40 17.20 505
Nov 1, 2023 0.05 Dividend
Nov 1, 2023 17.11 17.18 17.11 17.18 16.98 288
Oct 31, 2023 17.10 17.10 17.10 17.10 16.85 95
Oct 30, 2023 17.10 17.10 17.10 17.10 16.85 1
Oct 27, 2023 17.10 17.12 17.10 17.12 16.87 543
Oct 26, 2023 17.18 17.18 17.18 17.18 16.93 1
Oct 25, 2023 17.08 17.08 17.08 17.08 16.83 110
Oct 24, 2023 17.15 17.15 17.15 17.15 16.90 100
Oct 23, 2023 17.13 17.14 17.13 17.14 16.89 2,176
Oct 20, 2023 17.02 17.02 17.02 17.02 16.77 1
Oct 19, 2023 17.00 17.00 17.00 17.00 16.75 1,306
Oct 18, 2023 17.13 17.14 17.06 17.06 16.81 8,739
Oct 17, 2023 17.17 17.17 17.17 17.17 16.92 2
Oct 16, 2023 17.29 17.29 17.29 17.29 17.04 2
Oct 13, 2023 17.39 17.39 17.39 17.39 17.13 1
Oct 12, 2023 17.33 17.33 17.33 17.33 17.08 2
Oct 11, 2023 17.42 17.43 17.42 17.43 17.18 1,740
Oct 10, 2023 17.38 17.38 17.38 17.38 17.12 58
Oct 9, 2023 17.35 17.35 17.31 17.31 17.05 985
Oct 6, 2023 17.19 17.19 17.19 17.19 16.94 3
Oct 5, 2023 17.25 17.25 17.25 17.25 16.99 58
Oct 4, 2023 17.24 17.24 17.24 17.24 16.99 58
Oct 3, 2023 17.11 17.11 17.11 17.11 16.86 58
Oct 2, 2023 0.05 Dividend
Oct 2, 2023 17.27 17.27 17.27 17.27 17.01 58
Sep 29, 2023 17.45 17.45 17.45 17.45 17.15 58
Sep 28, 2023 17.47 17.47 17.47 17.47 17.17 58
Sep 27, 2023 17.43 17.43 17.43 17.43 17.13 58
Sep 26, 2023 17.50 17.50 17.50 17.50 17.19 58
Sep 25, 2023 17.57 17.57 17.57 17.57 17.26 61
Sep 22, 2023 17.67 17.67 17.67 17.67 17.37 1
Sep 21, 2023 17.57 17.57 17.57 17.57 17.26 1
Sep 20, 2023 17.76 17.76 17.76 17.76 17.45 1
Sep 19, 2023 17.75 17.75 17.75 17.75 17.44 3
Sep 18, 2023 17.77 17.77 17.77 17.77 17.46 1
Sep 15, 2023 17.75 17.75 17.75 17.75 17.44 1
Sep 14, 2023 17.78 17.78 17.78 17.78 17.47 1
Sep 13, 2023 17.80 17.80 17.80 17.80 17.48 1
Sep 12, 2023 17.75 17.75 17.75 17.75 17.44 6
Sep 11, 2023 17.80 17.80 17.78 17.78 17.47 100
Sep 8, 2023 17.84 17.84 17.84 17.84 17.53 2
Sep 7, 2023 17.79 17.79 17.79 17.79 17.48 4
Sep 6, 2023 17.73 17.73 17.73 17.73 17.42 1
Sep 5, 2023 17.75 17.75 17.75 17.75 17.44 1
Sep 1, 2023 0.05 Dividend
Sep 1, 2023 17.88 17.88 17.88 17.88 17.56 1
Aug 31, 2023 18.02 18.02 18.02 18.02 17.65 1
Aug 30, 2023 18.00 18.00 18.00 18.00 17.63 1
Aug 29, 2023 18.00 18.00 18.00 18.00 17.63 1
Aug 28, 2023 17.92 17.92 17.89 17.89 17.52 1,118
Aug 25, 2023 17.83 17.83 17.83 17.83 17.47 1
Aug 24, 2023 17.85 17.85 17.85 17.85 17.49 1
Aug 23, 2023 17.88 17.88 17.88 17.88 17.52 26
Aug 22, 2023 17.67 17.67 17.67 17.67 17.32 1
Aug 21, 2023 17.66 17.66 17.66 17.66 17.30 1
Aug 18, 2023 17.74 17.74 17.74 17.74 17.37 1
Aug 17, 2023 17.64 17.64 17.64 17.64 17.28 1
Aug 16, 2023 17.71 17.71 17.71 17.71 17.35 1
Aug 15, 2023 17.79 17.79 17.79 17.79 17.43 1
Aug 14, 2023 17.84 17.84 17.84 17.84 17.48 500
Aug 11, 2023 17.83 17.83 17.83 17.83 17.47 1
Aug 10, 2023 17.90 17.90 17.90 17.90 17.53 3
Aug 9, 2023 18.01 18.01 18.01 18.01 17.64 6
Aug 8, 2023 17.97 17.97 17.97 17.97 17.60 18
Aug 7, 2023 17.94 17.94 17.94 17.94 17.58 56
Aug 4, 2023 17.97 17.97 17.97 17.97 17.61 16
Aug 3, 2023 17.83 17.83 17.83 17.83 17.47 27
Aug 2, 2023 17.95 17.95 17.95 17.95 17.58 27
Aug 1, 2023 0.05 Dividend
Aug 1, 2023 18.03 18.03 18.03 18.03 17.67 1
Jul 31, 2023 18.25 18.25 18.25 18.25 17.82 2
Jul 28, 2023 18.18 18.18 18.18 18.18 17.76 27
Jul 27, 2023 18.09 18.09 18.09 18.09 17.68 27
Jul 26, 2023 18.28 18.28 18.28 18.28 17.86 2
Jul 25, 2023 18.20 18.20 18.20 18.20 17.78 18
Jul 24, 2023 18.25 18.25 18.25 18.25 17.83 361
Jul 21, 2023 18.27 18.27 18.27 18.27 17.85 14
Jul 20, 2023 18.22 18.22 18.22 18.22 17.80 1
Jul 19, 2023 18.31 18.31 18.31 18.31 17.88 1
Jul 18, 2023 18.23 18.25 18.23 18.25 17.83 691
Jul 17, 2023 18.17 18.17 18.17 18.17 17.75 1
Jul 14, 2023 18.17 18.17 18.17 18.17 17.75 1
Jul 13, 2023 18.31 18.31 18.26 18.28 17.86 889
Jul 12, 2023 18.19 18.19 18.19 18.19 17.77 4
Jul 11, 2023 18.05 18.05 18.05 18.05 17.63 6
Jul 10, 2023 17.97 17.97 17.97 17.97 17.55 2
Jul 7, 2023 17.92 17.92 17.92 17.92 17.50 71
Jul 6, 2023 17.93 17.93 17.93 17.93 17.52 2
Jul 5, 2023 18.07 18.07 18.07 18.07 17.65 110
Jul 3, 2023 0.05 Dividend
Jul 3, 2023 18.18 18.18 18.18 18.18 17.76 2
Jun 30, 2023 18.25 18.25 18.25 18.25 17.78 2
Jun 29, 2023 18.15 18.15 18.15 18.15 17.68 2
Jun 28, 2023 18.26 18.26 18.26 18.26 17.79 2
Jun 27, 2023 18.20 18.20 18.20 18.20 17.73 2
Jun 26, 2023 18.27 18.28 18.24 18.24 17.77 10,660
Jun 23, 2023 18.21 18.21 18.21 18.21 17.74 2
Jun 22, 2023 18.15 18.15 18.15 18.15 17.68 2
Jun 21, 2023 18.20 18.21 18.17 18.17 17.70 1,500
Jun 20, 2023 18.26 18.26 18.26 18.26 17.79 2
Jun 16, 2023 18.20 18.20 18.20 18.20 17.73 2
Jun 15, 2023 18.22 18.22 18.22 18.22 17.75 41
Jun 14, 2023 18.10 18.10 18.10 18.10 17.63 2
Jun 13, 2023 18.09 18.09 18.09 18.09 17.62 1
Jun 12, 2023 18.10 18.10 18.10 18.10 17.64 2
Jun 9, 2023 18.08 18.08 18.07 18.07 17.60 368
Jun 8, 2023 18.00 18.09 18.00 18.09 17.62 204
Jun 7, 2023 18.03 18.03 18.03 18.03 17.57 399
Jun 6, 2023 18.12 18.12 18.12 18.12 17.65 4
Jun 5, 2023 18.14 18.14 18.14 18.14 17.67 1
Jun 2, 2023 18.21 18.21 18.17 18.17 17.69 800
Jun 1, 2023 0.06 Dividend
Jun 1, 2023 18.22 18.22 18.22 18.22 17.74 1
May 31, 2023 18.22 18.22 18.22 18.22 17.69 7
May 30, 2023 18.15 18.15 18.15 18.15 17.62 6
May 26, 2023 17.97 18.02 17.97 18.02 17.50 600
May 25, 2023 17.97 17.97 17.97 17.97 17.44 1
May 24, 2023 18.02 18.04 18.02 18.04 17.51 1,338
May 23, 2023 18.08 18.08 18.08 18.08 17.56 1
May 22, 2023 18.06 18.06 18.06 18.06 17.53 1
May 19, 2023 18.08 18.08 18.08 18.08 17.55 1
May 18, 2023 18.09 18.09 18.09 18.09 17.57 1
May 17, 2023 18.15 18.15 18.15 18.15 17.62 1
May 16, 2023 18.16 18.16 18.16 18.16 17.63 1
May 15, 2023 18.24 18.24 18.24 18.24 17.71 1
May 12, 2023 18.34 18.34 18.34 18.34 17.81 1
May 11, 2023 18.42 18.42 18.42 18.42 17.88 3
May 10, 2023 18.35 18.35 18.35 18.35 17.82 1
May 9, 2023 18.25 18.25 18.25 18.25 17.72 4
May 8, 2023 18.24 18.24 18.24 18.24 17.71 3
May 5, 2023 18.35 18.35 18.34 18.34 17.81 282
May 4, 2023 18.44 18.44 18.44 18.44 17.90 4
May 3, 2023 18.45 18.45 18.45 18.45 17.92 40
May 2, 2023 18.33 18.40 18.33 18.40 17.86 182,807
May 1, 2023 0.05 Dividend
May 1, 2023 18.24 18.24 18.24 18.24 17.71 40
Apr 28, 2023 18.51 18.51 18.51 18.51 17.93 40
Apr 27, 2023 18.42 18.42 18.42 18.42 17.83 40

Related Tickers