Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.28+33.28 (-1.76%)
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202427.3927.5927.3627.5927.5923,431
Apr 19, 202427.2227.2527.1927.1927.192,233
Apr 18, 202427.4127.4427.4127.4327.431,678
Apr 17, 202427.4527.5127.2527.2927.2943,746
Apr 16, 202427.2827.3427.2827.2927.292,413
Apr 15, 202428.0128.0327.6427.6427.645,398,227
Apr 12, 202428.1528.1527.9327.9327.93558
Apr 11, 202428.4328.6028.2628.5628.562,398,488
Apr 10, 202428.3428.3428.2628.3428.342,501
Apr 09, 202428.7728.8028.6928.7828.7811,337
Apr 08, 202428.6528.6528.4128.5528.555,258,749
Apr 05, 202428.3228.4128.3028.3828.382,505
Apr 04, 202428.6828.7028.3528.3528.351,778
Apr 03, 202428.4328.5228.4328.4628.461,219
Apr 02, 202428.4528.4528.4028.4128.415,692
Apr 01, 202428.4928.4928.3428.3528.356,028
Mar 28, 202428.3028.3628.2728.3428.3410,581
Mar 27, 202428.1328.2128.1028.2128.219,413
Mar 26, 202428.2828.3728.2028.2028.204,244
Mar 25, 202428.1928.2728.1928.2728.275,076
Mar 22, 202428.2228.2328.2228.2328.23214
Mar 21, 202428.4628.5428.3928.3928.396,607
Mar 20, 202428.1328.4028.1228.3928.393,989
Mar 19, 202428.0428.1028.0428.0828.083,429
Mar 18, 202428.3528.3628.1928.2428.241,282
Mar 15, 202428.3228.3227.8928.1928.192,656
Mar 14, 202428.4028.4228.3028.3328.339,782
Mar 13, 202428.5828.6528.4728.4728.478,869
Mar 12, 202428.5928.5928.5428.5928.592,210
Mar 11, 202428.4128.4428.1728.2828.282,310,075
Mar 08, 202428.2328.4928.1928.3028.3012,394
Mar 07, 202427.9528.2227.9528.2028.2036,059
Mar 06, 202427.9427.9827.9427.9827.981,711
Mar 05, 202427.7927.7927.5627.5627.567,692
Mar 04, 202427.9627.9627.8527.8627.863,089
Mar 01, 202427.7627.9427.7327.9427.9439,770
Feb 29, 202427.6627.6627.5127.6127.614,600
Feb 28, 202427.8127.8127.5327.5827.5812,305
Feb 27, 202427.9527.9527.8327.8827.886,809
Feb 26, 202427.8327.8327.5727.7227.722,272,131
Feb 23, 202427.8927.9127.7527.8627.862,334,350
Feb 22, 202427.9228.0027.9027.9627.962,068
Feb 21, 202427.6227.7227.6227.6827.687,235
Feb 20, 202427.8527.8527.5027.5527.5525,989
Feb 16, 202427.7827.8527.7527.7527.752,561
Feb 15, 202427.5927.7227.5927.6827.682,201
Feb 14, 202427.5127.6027.2627.5727.5712,871
Feb 13, 202427.2327.2327.0427.0627.065,148
Feb 12, 202427.6827.7927.5727.6427.6420,169
Feb 09, 202427.3927.4227.1827.3527.358,509
Feb 08, 202427.1827.2627.1827.2327.231,290
Feb 07, 202427.3727.4127.2827.3627.366,662
Feb 06, 202427.2627.3627.2127.3627.364,496
Feb 05, 202426.6926.7726.6126.7626.7610,493
Feb 02, 202426.8026.8026.5626.7026.702,623
Feb 01, 202426.7226.7326.5726.7226.723,130
Jan 31, 202426.6526.7226.4226.5226.5211,675
Jan 30, 202426.7826.7826.6226.7426.747,228
Jan 29, 202427.1127.1126.8727.0427.046,213
Jan 26, 202427.0327.0726.9526.9726.975,231
Jan 25, 202427.1527.1527.0027.0127.016,333
Jan 24, 202427.0427.0427.0327.0327.03586
Jan 23, 202426.7026.7626.7026.7326.73991
Jan 22, 202426.2826.5826.2826.4926.492,709
Jan 19, 202426.4626.7426.4326.7426.746,205
Jan 18, 202426.4526.4726.3926.4226.4232,853
Jan 17, 202426.1026.1526.0526.1526.154,191
Jan 16, 202426.7626.7626.4626.5026.502,069
Jan 12, 202427.0527.2127.0427.0527.05380,963
Jan 11, 202426.7226.8426.6326.8326.831,818
Jan 10, 202426.5926.7126.5926.6526.6510,673
Jan 09, 202426.8026.8026.6826.7226.721,498
Jan 08, 202426.9727.1626.9727.1627.16507
Jan 05, 202427.1327.1326.9627.0127.017,200
Jan 04, 202426.9727.0926.9626.9726.971,994
Jan 03, 202427.1627.2226.9427.0527.054,414,457
Jan 02, 202427.4027.4027.2427.3227.322,889
Dec 29, 202327.6927.7127.6927.7027.701,055
Dec 28, 202327.6727.7427.6427.6427.648,844
Dec 27, 202327.4127.4427.3427.4027.4052,690
Dec 26, 202327.3327.3327.2027.2827.282,571
Dec 22, 202327.0627.0627.0427.0427.041,694
Dec 21, 202327.0727.1926.9726.9726.9726,790
Dec 20, 202327.0927.2026.5726.5726.575,321,276
Dec 19, 202327.3027.4327.3027.3927.396,743
Dec 18, 202327.1827.2227.0827.2127.216,944
Dec 15, 202327.3227.3627.1527.1527.154,729
Dec 15, 20230.28592 Dividend
Dec 14, 202327.4927.6527.4927.6527.361,248
Dec 13, 202326.7627.3226.7627.3227.0313,726
Dec 12, 202326.8627.0426.8627.0126.7324,998
Dec 11, 202326.7727.0026.7727.0026.722,191
Dec 08, 202326.7726.8226.7326.8126.541,408
Dec 07, 202326.9326.9626.8626.9426.6648,767
Dec 06, 202326.8726.8726.8126.8126.53642
Dec 05, 202326.8326.8926.7626.8826.602,829
Dec 04, 202327.0827.0826.9826.9926.71673
Dec 01, 202327.2027.2027.1927.1926.913,289
Nov 30, 202327.2027.2627.1427.2426.965,571
Nov 29, 202327.1827.1827.1427.1426.862,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...