Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 48.79 | 48.79 | 48.59 | 48.69 | 48.69 | 16,000 |
| May 09, 2024 | 48.39 | 48.53 | 48.39 | 48.51 | 48.51 | 20,000 |
| May 08, 2024 | 48.21 | 48.38 | 48.21 | 48.38 | 48.38 | 8,400 |
| May 07, 2024 | 48.43 | 48.54 | 48.35 | 48.42 | 48.42 | 11,600 |
| May 06, 2024 | 48.11 | 48.39 | 48.06 | 48.39 | 48.39 | 64,500 |
| May 03, 2024 | 47.74 | 47.88 | 47.58 | 47.86 | 47.86 | 21,000 |
| May 02, 2024 | 47.34 | 47.38 | 46.98 | 47.30 | 47.30 | 9,800 |
| May 01, 2024 | 47.10 | 47.57 | 46.91 | 46.95 | 46.95 | 15,300 |
| Apr 30, 2024 | 47.77 | 47.77 | 47.16 | 47.16 | 47.16 | 17,700 |
| Apr 29, 2024 | 47.96 | 47.96 | 47.68 | 47.86 | 47.86 | 10,400 |
| Apr 26, 2024 | 47.62 | 47.96 | 47.62 | 47.83 | 47.83 | 8,000 |
| Apr 25, 2024 | 46.54 | 47.14 | 46.54 | 47.07 | 47.07 | 11,500 |
| Apr 24, 2024 | 47.46 | 47.46 | 47.04 | 47.26 | 47.26 | 14,500 |
| Apr 23, 2024 | 46.92 | 47.26 | 46.89 | 47.19 | 47.19 | 15,500 |
| Apr 22, 2024 | 46.50 | 46.86 | 46.23 | 46.70 | 46.70 | 21,600 |
| Apr 19, 2024 | 46.71 | 46.71 | 46.13 | 46.27 | 46.27 | 15,900 |
| Apr 18, 2024 | 47.02 | 47.10 | 46.68 | 46.71 | 46.71 | 123,000 |
| Apr 17, 2024 | 47.41 | 47.41 | 46.76 | 46.93 | 46.93 | 15,600 |
| Apr 16, 2024 | 47.23 | 47.40 | 47.06 | 47.22 | 47.22 | 23,900 |
| Apr 15, 2024 | 48.32 | 48.32 | 47.17 | 47.21 | 47.21 | 55,300 |
| Apr 12, 2024 | 48.25 | 48.27 | 47.73 | 47.85 | 47.85 | 20,900 |
| Apr 11, 2024 | 48.47 | 48.68 | 48.05 | 48.63 | 48.63 | 112,300 |
| Apr 10, 2024 | 48.19 | 48.43 | 48.10 | 48.29 | 48.29 | 17,900 |
| Apr 09, 2024 | 48.64 | 48.71 | 48.32 | 48.71 | 48.71 | 6,400 |
| Apr 08, 2024 | 48.73 | 48.84 | 48.65 | 48.73 | 48.73 | 42,800 |
| Apr 05, 2024 | 48.28 | 48.83 | 48.28 | 48.71 | 48.71 | 48,700 |
| Apr 04, 2024 | 49.22 | 49.22 | 48.16 | 48.17 | 48.17 | 51,100 |
| Apr 03, 2024 | 48.74 | 49.04 | 48.73 | 48.83 | 48.83 | 21,100 |
| Apr 02, 2024 | 48.81 | 48.92 | 48.72 | 48.92 | 48.92 | 43,100 |
| Apr 01, 2024 | 49.40 | 49.51 | 49.15 | 49.26 | 49.26 | 68,700 |
| Mar 28, 2024 | 49.32 | 49.47 | 49.32 | 49.36 | 49.36 | 10,200 |
| Mar 27, 2024 | 49.34 | 49.34 | 48.99 | 49.28 | 49.28 | 10,200 |
| Mar 26, 2024 | 49.35 | 49.35 | 49.00 | 49.00 | 49.00 | 39,600 |
| Mar 25, 2024 | 49.20 | 49.24 | 49.12 | 49.15 | 49.15 | 31,300 |
| Mar 22, 2024 | 49.28 | 49.41 | 49.24 | 49.30 | 49.30 | 14,000 |
| Mar 21, 2024 | 49.44 | 49.48 | 49.33 | 49.34 | 49.34 | 13,600 |
| Mar 20, 2024 | 48.73 | 49.12 | 48.61 | 49.12 | 49.12 | 36,800 |
| Mar 19, 2024 | 48.27 | 48.69 | 48.19 | 48.69 | 48.69 | 17,600 |
| Mar 18, 2024 | 48.45 | 48.65 | 48.37 | 48.40 | 48.40 | 21,700 |
| Mar 15, 2024 | 48.04 | 48.22 | 47.90 | 47.99 | 47.99 | 58,900 |
| Mar 15, 2024 | 0.082 Dividend | |||||
| Mar 14, 2024 | 48.65 | 48.65 | 48.25 | 48.46 | 48.38 | 50,900 |
| Mar 13, 2024 | 48.73 | 48.73 | 48.50 | 48.65 | 48.57 | 11,300 |
| Mar 12, 2024 | 48.28 | 48.74 | 48.13 | 48.73 | 48.65 | 15,500 |
| Mar 11, 2024 | 47.94 | 48.08 | 47.62 | 48.08 | 48.00 | 106,400 |
| Mar 08, 2024 | 48.63 | 48.81 | 47.99 | 48.08 | 48.00 | 8,600 |
| Mar 07, 2024 | 48.24 | 48.51 | 48.22 | 48.43 | 48.35 | 30,000 |
| Mar 06, 2024 | 47.94 | 48.06 | 47.81 | 47.89 | 47.81 | 9,800 |
| Mar 05, 2024 | 48.00 | 48.00 | 47.43 | 47.68 | 47.60 | 23,000 |
| Mar 04, 2024 | 48.15 | 48.33 | 48.09 | 48.09 | 48.01 | 17,500 |
| Mar 01, 2024 | 47.80 | 48.14 | 47.38 | 48.12 | 48.04 | 141,100 |
| Feb 29, 2024 | 47.66 | 47.80 | 47.36 | 47.71 | 47.63 | 43,100 |
| Feb 28, 2024 | 47.29 | 47.46 | 47.29 | 47.39 | 47.31 | 7,300 |
| Feb 27, 2024 | 47.41 | 47.49 | 47.29 | 47.49 | 47.41 | 18,700 |
| Feb 26, 2024 | 47.69 | 47.69 | 47.46 | 47.46 | 47.38 | 22,900 |
| Feb 23, 2024 | 47.83 | 47.83 | 47.56 | 47.73 | 47.65 | 39,800 |
| Feb 22, 2024 | 47.20 | 47.67 | 46.84 | 47.62 | 47.54 | 136,400 |
| Feb 21, 2024 | 46.21 | 46.47 | 46.11 | 46.47 | 46.39 | 12,300 |
| Feb 20, 2024 | 46.63 | 46.63 | 46.21 | 46.43 | 46.35 | 19,800 |
| Feb 16, 2024 | 47.02 | 47.13 | 46.79 | 46.82 | 46.74 | 16,900 |
| Feb 15, 2024 | 46.87 | 47.00 | 46.79 | 47.00 | 46.92 | 16,200 |
| Feb 14, 2024 | 46.69 | 46.86 | 46.43 | 46.83 | 46.75 | 23,500 |
| Feb 13, 2024 | 46.27 | 46.50 | 46.07 | 46.39 | 46.31 | 16,900 |
| Feb 12, 2024 | 47.10 | 47.23 | 46.96 | 47.02 | 46.94 | 16,500 |
| Feb 09, 2024 | 46.76 | 47.09 | 46.75 | 47.07 | 46.99 | 22,200 |
| Feb 08, 2024 | 46.58 | 46.67 | 46.57 | 46.66 | 46.58 | 10,300 |
| Feb 07, 2024 | 46.38 | 46.59 | 46.32 | 46.58 | 46.50 | 18,500 |
| Feb 06, 2024 | 46.16 | 46.18 | 45.91 | 46.16 | 46.08 | 41,600 |
| Feb 05, 2024 | 46.15 | 46.15 | 45.84 | 46.08 | 46.00 | 11,100 |
| Feb 02, 2024 | 45.74 | 46.22 | 45.67 | 46.15 | 46.07 | 30,100 |
| Feb 01, 2024 | 45.43 | 45.82 | 45.36 | 45.79 | 45.71 | 21,300 |
| Jan 31, 2024 | 45.73 | 45.73 | 45.17 | 45.17 | 45.09 | 14,200 |
| Jan 30, 2024 | 46.05 | 46.10 | 45.99 | 46.07 | 45.99 | 11,200 |
| Jan 29, 2024 | 45.63 | 46.06 | 45.63 | 46.06 | 45.98 | 29,300 |
| Jan 26, 2024 | 45.53 | 45.69 | 45.51 | 45.59 | 45.51 | 12,800 |
| Jan 25, 2024 | 45.61 | 45.66 | 45.47 | 45.62 | 45.54 | 35,900 |
| Jan 24, 2024 | 45.65 | 45.74 | 45.39 | 45.39 | 45.31 | 92,700 |
| Jan 23, 2024 | 45.35 | 45.41 | 45.18 | 45.41 | 45.33 | 11,300 |
| Jan 22, 2024 | 45.38 | 45.43 | 45.24 | 45.31 | 45.23 | 21,000 |
| Jan 19, 2024 | 44.77 | 45.24 | 44.77 | 45.24 | 45.16 | 25,800 |
| Jan 18, 2024 | 44.41 | 44.64 | 44.22 | 44.61 | 44.53 | 40,000 |
| Jan 17, 2024 | 44.22 | 44.33 | 44.05 | 44.33 | 44.25 | 15,400 |
| Jan 16, 2024 | 44.51 | 44.66 | 44.40 | 44.58 | 44.50 | 18,500 |
| Jan 12, 2024 | 44.58 | 44.68 | 44.44 | 44.61 | 44.53 | 26,000 |
| Jan 11, 2024 | 44.64 | 44.64 | 44.16 | 44.54 | 44.46 | 17,900 |
| Jan 10, 2024 | 44.30 | 44.56 | 44.30 | 44.53 | 44.45 | 21,300 |
| Jan 09, 2024 | 44.05 | 44.32 | 44.05 | 44.24 | 44.17 | 18,700 |
| Jan 08, 2024 | 43.63 | 44.27 | 43.63 | 44.27 | 44.20 | 24,400 |
| Jan 05, 2024 | 43.58 | 43.76 | 43.43 | 43.54 | 43.47 | 16,900 |
| Jan 04, 2024 | 43.60 | 43.88 | 43.47 | 43.52 | 43.45 | 16,200 |
| Jan 03, 2024 | 43.79 | 43.79 | 43.53 | 43.59 | 43.52 | 14,800 |
| Jan 02, 2024 | 43.86 | 43.99 | 43.83 | 43.98 | 43.91 | 11,400 |
| Dec 29, 2023 | 44.27 | 44.35 | 44.03 | 44.24 | 44.17 | 13,700 |
| Dec 28, 2023 | 44.26 | 44.36 | 44.26 | 44.29 | 44.22 | 12,200 |
| Dec 27, 2023 | 44.24 | 44.31 | 44.17 | 44.26 | 44.19 | 38,800 |
| Dec 26, 2023 | 44.08 | 44.28 | 44.06 | 44.23 | 44.16 | 17,900 |
| Dec 22, 2023 | 44.02 | 44.13 | 43.88 | 44.04 | 43.97 | 12,900 |
| Dec 21, 2023 | 43.71 | 43.94 | 43.64 | 43.94 | 43.87 | 10,200 |
| Dec 20, 2023 | 44.03 | 44.19 | 43.49 | 43.49 | 43.42 | 111,200 |
| Dec 19, 2023 | 43.83 | 44.06 | 43.81 | 44.05 | 43.98 | 31,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.