Dark

ACSG
Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF
stock NYSE

Inactive

Aug 17, 2021

33.28USD-0.580%(-0.19)99,050

Pre-market

0.00USD-100.000%(-33.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-17	33.2100	33.2800	32.9300	33.2800	-0.580%	99,050	0.000%
2021-08-16	33.3800	33.4742	33.3800	33.4742	-0.555%	4,587	-0.580%
2021-08-13	33.6950	33.9000	33.6000	33.6610	-0.636%	78,649	-1.132%
2021-08-12	33.9000	33.9000	33.8764	33.8764	-0.364%	782	-1.761%
2021-08-11	34.0190	34.0200	34.0001	34.0001	+0.743%	3,310	-2.118%
2021-08-10	33.7990	33.8100	33.7494	33.7494	+0.203%	343	-1.391%
2021-08-09	33.7490	33.7500	33.6811	33.6811	+0.231%	1,041	-1.191%
2021-08-06	33.6600	33.6600	33.6036	33.6036	-0.670%	200	-0.963%
2021-08-05	33.8990	33.8990	33.8303	33.8303	+0.346%	383	-1.627%
2021-08-04	33.7900	33.7900	33.7137	33.7137	+0.216%	1,425	-1.286%
2021-08-03	33.6300	33.6599	33.6300	33.6411	+0.498%	537	-1.073%
2021-08-02	33.5990	33.5990	33.4743	33.4743	+0.476%	1,294	-0.580%
2021-07-30	33.3800	33.3800	33.3157	33.3157	-0.640%	108,609	-0.107%
2021-07-29	33.5303	33.5303	33.5303	33.5303	+0.674%	12	-0.746%
2021-07-28	33.1190	33.3058	33.1190	33.3058	+1.211%	109,138	-0.077%
2021-07-27	32.9072	32.9072	32.9072	32.9072	-0.857%	105	+1.133%
2021-07-26	33.2400	33.2400	33.1917	33.1917	-0.924%	174	+0.266%
2021-07-23	33.5200	33.5200	33.5012	33.5012	+0.047%	101	-0.660%
2021-07-22	33.5600	33.5600	33.4855	33.4855	-0.103%	167	-0.614%
2021-07-21	33.4900	33.5200	33.4400	33.5200	+1.405%	2,142	-0.716%
2021-07-20	32.9800	33.0557	32.9800	33.0557	+0.790%	436	+0.679%
2021-07-19	32.8099	32.8726	32.7966	32.7966	-1.664%	493	+1.474%
2021-07-16	33.5100	33.6300	33.3517	33.3517	-0.763%	2,730	-0.215%
2021-07-15	33.6500	33.6500	33.6081	33.6081	-0.655%	412	-0.976%
2021-07-14	33.8297	33.8297	33.8297	33.8297	+0.358%	234	-1.625%
2021-07-13	33.6810	33.7691	33.6800	33.7091	-0.257%	973	-1.273%
2021-07-12	33.8200	33.8300	33.7920	33.7959	+0.228%	764	-1.527%
2021-07-09	33.5200	33.7700	33.5200	33.7191	+1.806%	381	-1.302%
2021-07-08	33.0400	33.1500	33.0400	33.1210	-1.736%	2,692	+0.480%
2021-07-07	33.6900	33.7200	33.6900	33.7060	+0.298%	403	-1.264%
2021-07-06	33.5600	33.6059	33.5600	33.6059	-0.798%	447	-0.970%
2021-07-02	33.7900	33.9099	33.7900	33.8764	+0.149%	819	-1.761%
2021-07-01	33.8900	33.8900	33.8261	33.8261	-0.016%	2,510	-1.614%
2021-06-30	33.8090	33.8316	33.7735	33.8316	-0.772%	1,519	-1.630%
2021-06-29	34.0210	34.0949	34.0210	34.0949	+0.080%	162	-2.390%
2021-06-28	34.0650	34.1300	34.0650	34.0675	-0.256%	1,400	-2.312%
2021-06-25	34.1699	34.1699	34.1551	34.1551	-0.558%	1,463	-2.562%
2021-06-24	34.3468	34.3468	34.3468	34.3468	+0.900%	1	-3.106%
2021-06-23	34.1500	34.1500	34.0406	34.0406	-0.289%	271	-2.234%
2021-06-22	34.1300	34.2099	34.0800	34.1394	-0.065%	1,700	-2.517%
2021-06-21	34.0100	34.1617	34.0100	34.1617	+0.828%	542	-2.581%
2021-06-18	33.9500	33.9500	33.8800	33.8813	-1.479%	520	-1.775%
2021-06-17	34.3899	34.3899	34.3899	34.3899	-0.183%	44	-3.227%
2021-06-16	34.4529	34.4529	34.4529	34.4529	-0.783%	105	-3.404%
2021-06-15	34.7247	34.7247	34.7247	34.7247	-0.014%	0	-4.160%
2021-06-14	34.7300	34.7300	34.7296	34.7296	+0.137%	538	-4.174%
2021-06-11	34.6820	34.6820	34.6820	34.6820	-0.031%	13	-4.042%
2021-06-10	34.6927	34.6927	34.6927	34.6927	+0.531%	39	-4.072%
2021-06-09	34.6400	34.6400	34.5093	34.5093	-0.323%	693	-3.562%
2021-06-08	34.6212	34.6212	34.6212	34.6212	-0.224%	17	-3.874%
2021-06-07	34.6610	34.6988	34.6610	34.6988	+0.144%	137	-4.089%
2021-06-04	34.6099	34.7100	34.6099	34.6489	+1.023%	454	-3.951%
2021-06-03	34.2821	34.3367	34.2821	34.2981	-0.822%	727	-2.968%
2021-06-02	34.5200	34.5915	34.5110	34.5823	+0.338%	5,522	-3.766%
2021-06-01	34.5800	34.5900	34.4659	34.4659	+0.748%	3,246	-3.441%
2021-05-28	34.2100	34.2100	34.2100	34.2100	+0.340%	349	-2.719%
2021-05-27	34.0700	34.1200	34.0700	34.0941	+0.048%	1,039	-2.388%
2021-05-26	34.1300	34.1600	34.0777	34.0777	+0.270%	723	-2.341%
2021-05-25	33.9910	33.9910	33.9859	33.9859	+0.260%	373	-2.077%
2021-05-24	33.8978	33.8978	33.8978	33.8978	+0.706%	5	-1.823%
2021-05-21	33.7100	33.7300	33.6600	33.6600	-0.272%	2,359	-1.129%
2021-05-20	33.7400	33.7517	33.7400	33.7517	+1.226%	192	-1.398%
2021-05-19	33.2000	33.3500	33.2000	33.3430	-0.983%	2,123	-0.189%
2021-05-18	33.6800	33.8200	33.6739	33.6739	+0.980%	6,359	-1.170%
2021-05-17	33.3800	33.3800	33.3472	33.3472	-0.296%	600	-0.202%
2021-05-14	33.4600	33.4600	33.4463	33.4463	+1.783%	312	-0.497%
2021-05-13	32.8603	32.8603	32.8603	32.8603	+0.558%	6	+1.277%
2021-05-12	32.6781	32.6781	32.6781	32.6781	-2.011%	10	+1.842%
2021-05-11	33.3587	33.3692	33.3489	33.3489	-0.927%	435	-0.207%
2021-05-10	33.7499	33.7499	33.6608	33.6608	-1.015%	1,155	-1.131%
2021-05-07	34.0500	34.0500	33.9800	34.0058	+1.070%	1,117	-2.134%
2021-05-06	33.6300	33.6458	33.6300	33.6458	+0.697%	406	-1.087%
2021-05-05	33.5100	33.5200	33.3710	33.4130	+0.980%	2,919	-0.398%
2021-05-04	32.9819	33.1000	32.9819	33.0887	-1.222%	1,252	+0.578%
2021-05-03	33.5672	33.5800	33.4979	33.4979	+0.746%	973	-0.650%
2021-04-30	33.4000	33.4000	33.2498	33.2498	-1.434%	725	+0.091%
2021-04-29	33.6400	33.7336	33.6400	33.7336	-0.175%	244	-1.345%
2021-04-28	33.7929	33.7929	33.7929	33.7929	+0.450%	58	-1.518%
2021-04-27	33.5600	33.6827	33.5600	33.6416	-0.147%	1,774	-1.075%
2021-04-26	33.7800	33.7800	33.6910	33.6910	+0.051%	401	-1.220%
2021-04-23	33.5800	33.7800	33.5800	33.6739	+1.171%	805	-1.170%
2021-04-22	33.3300	33.3300	33.2842	33.2842	-0.318%	374	-0.013%
2021-04-21	33.3200	33.3905	33.3200	33.3905	+0.847%	150	-0.331%
2021-04-20	33.3199	33.3199	33.0000	33.1100	-1.164%	4,161	+0.513%
2021-04-19	33.4900	33.6650	33.4900	33.5000	-0.416%	5,126	-0.657%
2021-04-16	33.6401	33.6401	33.6401	33.6401	+0.431%	50	-1.070%
2021-04-15	33.4460	33.5000	33.4460	33.4959	+0.919%	765	-0.645%
2021-04-14	33.1910	33.1910	33.1910	33.1910	-0.021%	0	+0.268%
2021-04-13	33.1800	33.2200	33.1800	33.1980	+0.445%	469	+0.247%
2021-04-12	33.0900	33.0900	33.0509	33.0509	-0.515%	2,947	+0.693%
2021-04-09	33.2221	33.2221	33.2221	33.2221	-0.035%	1	+0.174%
2021-04-08	33.2739	33.3000	33.2336	33.2336	+0.864%	2,581	+0.140%
2021-04-07	32.9100	32.9800	32.9000	32.9490	-0.965%	1,059	+1.005%
2021-04-06	33.1600	33.4000	33.1600	33.2700	-0.258%	14,453	+0.030%
2021-04-05	33.3900	33.4100	33.3561	33.3561	+1.022%	6,901	-0.228%
2021-04-01	32.9200	33.0200	32.9200	33.0186	+1.369%	2,190	+0.792%
2021-03-31	32.5600	32.6600	32.5600	32.5726	+0.039%	2,100	+2.172%
2021-03-30	32.3500	32.6800	32.3500	32.5600	+0.033%	17,851	+2.211%
2021-03-29	32.5500	32.6700	32.4900	32.5492	-0.250%	632	+2.245%
2021-03-26	32.6309	32.6309	32.6309	32.6309	+1.631%	90	+1.989%
2021-03-25	32.1073	32.1073	32.1073	32.1073	+0.559%	56	+3.652%
2021-03-24	31.9289	31.9289	31.9289	31.9289	-1.190%	90	+4.232%
2021-03-23	32.6000	32.6000	32.3133	32.3133	-1.394%	1,235	+2.992%
2021-03-22	32.7700	32.7700	32.7700	32.7700	+0.098%	0	+1.556%
2021-03-19	32.7380	32.7380	32.7380	32.7380	+0.454%	144	+1.656%
2021-03-18	32.6910	32.6910	32.5901	32.5901	-0.993%	106	+2.117%
2021-03-17	32.9165	32.9168	32.9165	32.9168	+0.405%	248	+1.103%
2021-03-16	32.7841	32.7841	32.7841	32.7841	+0.187%	7	+1.513%
2021-03-15	32.4900	32.7228	32.4900	32.7228	+0.124%	160	+1.703%
2021-03-12	32.7200	32.7600	32.6779	32.6822	-0.625%	2,029	+1.829%
2021-03-11	32.9700	32.9800	32.8879	32.8879	+1.757%	1,230	+1.192%
2021-03-10	32.4600	32.4600	32.3113	32.3200	+0.052%	1,350	+2.970%
2021-03-09	32.4400	32.4400	32.3032	32.3032	+1.550%	500	+3.024%
2021-03-08	31.9400	31.9400	31.8100	31.8100	-1.275%	925	+4.621%
2021-03-05	32.1100	32.2400	32.1100	32.2208	+1.220%	2,881	+3.287%
2021-03-04	31.8323	31.8323	31.8323	31.8323	-1.661%	86	+4.548%
2021-03-03	32.3700	32.3700	32.3700	32.3700	-0.418%	177	+2.811%
2021-03-02	32.5891	32.5891	32.5060	32.5060	-0.355%	272	+2.381%
2021-03-01	32.5400	32.6217	32.5400	32.6217	+1.856%	393	+2.018%
2021-02-26	32.0273	32.0273	32.0273	32.0273	-1.211%	22	+3.911%
2021-02-25	32.8200	32.8200	32.4200	32.4200	-2.052%	1,009	+2.653%
2021-02-24	32.8600	33.0991	32.8600	33.0991	+0.150%	416	+0.547%
2021-02-23	33.1499	33.1500	33.0496	33.0496	-0.018%	687	+0.697%
2021-02-22	33.2000	33.2000	33.0556	33.0556	-1.258%	422	+0.679%
2021-02-19	33.5200	33.5200	33.4767	33.4767	+0.305%	143	-0.588%
2021-02-18	33.4299	33.4299	33.3400	33.3750	-0.799%	655	-0.285%
2021-02-17	33.6439	33.6439	33.6439	33.6439	-0.591%	249	-1.082%
2021-02-16	33.9600	33.9600	33.8440	33.8440	+0.257%	468	-1.666%
2021-02-12	33.6000	33.8090	33.6000	33.7571	+0.494%	1,368	-1.413%
2021-02-11	33.5913	33.5913	33.5913	33.5913	+0.976%	50	-0.927%
2021-02-10	33.2666	33.2666	33.2666	33.2666	-0.127%	54	+0.040%
2021-02-09	33.3090	33.3090	33.3090	33.3090	+0.721%	53	-0.087%
2021-02-08	33.0428	33.0705	33.0428	33.0705	+0.598%	447	+0.633%
2021-02-05	32.8740	32.8740	32.8740	32.8740	+0.421%	76	+1.235%
2021-02-04	32.7099	32.7400	32.7099	32.7361	+0.061%	604	+1.661%
2021-02-03	32.7162	32.7162	32.7162	32.7162	+0.344%	61	+1.723%
2021-02-02	32.5900	32.6039	32.5900	32.6039	+1.078%	264	+2.074%
2021-02-01	32.0600	32.2563	32.0600	32.2563	+1.814%	796	+3.174%
2021-01-29	32.0000	32.0000	31.6800	31.6817	-2.147%	972	+5.045%
2021-01-28	32.3768	32.3768	32.3768	32.3768	+0.925%	102	+2.790%
2021-01-27	32.3250	32.3500	32.0800	32.0800	-2.464%	810	+3.741%
2021-01-26	32.9600	32.9600	32.8904	32.8904	-0.285%	338	+1.185%
2021-01-25	32.9843	32.9843	32.9843	32.9843	+0.134%	53	+0.896%
2021-01-22	32.9300	32.9900	32.9300	32.9400	-0.483%	1,535	+1.032%
2021-01-21	33.0700	33.1000	33.0500	33.1000	+0.345%	814	+0.544%
2021-01-20	32.9863	32.9863	32.9863	32.9863	+1.138%	285	+0.890%
2021-01-19	32.6300	32.6400	32.6032	32.6150	+1.172%	3,605	+2.039%
2021-01-15	32.3600	32.3600	32.2371	32.2371	-1.218%	380	+3.235%
2021-01-14	32.6413	32.6413	32.6347	32.6347	+0.927%	635	+1.977%
2021-01-13	32.3348	32.3348	32.3348	32.3348	+0.100%	0	+2.923%
2021-01-12	32.3025	32.3025	32.3025	32.3025	+0.421%	20	+3.026%
2021-01-11	32.1500	32.1672	32.0250	32.1672	-1.126%	596	+3.459%
2021-01-08	32.5400	32.5400	32.5335	32.5335	+1.440%	284	+2.295%
2021-01-07	31.9550	32.0716	31.9550	32.0716	+0.457%	1,427	+3.768%
2021-01-06	31.9258	31.9258	31.9258	31.9258	+0.514%	1	+4.242%
2021-01-05	31.7700	31.7700	31.7625	31.7625	+1.411%	191	+4.778%
2021-01-04	31.3205	31.3205	31.3205	31.3205	+0.239%	242	+6.256%
2020-12-31	31.3590	31.3590	31.2458	31.2458	-0.400%	218	+6.510%
2020-12-30	31.6600	31.6600	31.3713	31.3713	+0.566%	421	+6.084%
2020-12-29	31.2500	31.2599	31.1946	31.1946	+0.949%	2,162	+6.685%
2020-12-28	30.9012	30.9012	30.9012	30.9012	+0.479%	31	+7.698%
2020-12-24	30.7540	30.7540	30.7540	30.7540	-0.514%	0	+8.214%
2020-12-23	30.9400	30.9400	30.9129	30.9129	+0.941%	1,182	+7.657%
2020-12-22	30.5200	30.6246	30.5200	30.6246	-0.310%	660	+8.671%
2020-12-21	30.4900	30.7199	30.4900	30.7199	-1.208%	262	+8.334%
2020-12-18	31.2700	31.2700	31.0954	31.0954	-1.304%	258	+7.025%
2020-12-17	31.5064	31.5064	31.5064	31.5064	+0.653%	45	+5.629%
2020-12-16	31.3019	31.3019	31.3019	31.3019	+0.678%	50	+6.319%
2020-12-15	30.9880	31.0911	30.9880	31.0911	+0.880%	1,875	+7.040%
2020-12-14	30.8198	30.8198	30.8198	30.8198	-0.163%	129	+7.983%
2020-12-11	30.8701	30.8701	30.8701	30.8701	-0.527%	11	+7.807%
2020-12-10	31.0335	31.0335	31.0335	31.0335	+0.380%	106	+7.239%
2020-12-09	30.9800	30.9800	30.8700	30.9161	-0.202%	340	+7.646%
2020-12-08	30.9600	31.0300	30.9600	30.9786	+0.485%	1,741	+7.429%
2020-12-07	30.9400	30.9400	30.8292	30.8292	-0.405%	579	+7.950%
2020-12-04	30.9990	31.0000	30.9547	30.9547	+0.835%	1,700	+7.512%
2020-12-03	30.6984	30.6984	30.6984	30.6984	+0.246%	8	+8.410%
2020-12-02	30.4900	30.6232	30.4900	30.6232	-0.097%	294	+8.676%
2020-12-01	30.5300	30.6528	30.5300	30.6528	+1.721%	104	+8.571%
2020-11-30	30.5000	30.5000	30.1341	30.1341	-1.843%	453	+10.440%
2020-11-27	30.3600	30.7000	30.3600	30.7000	+0.656%	8,041	+8.404%
2020-11-25	30.3100	30.5400	30.3100	30.5000	-0.164%	500	+9.115%
2020-11-24	30.5500	30.5500	30.5500	30.5500	+1.394%	45	+8.936%
2020-11-23	30.1300	30.1300	30.1300	30.1300	+0.066%	281	+10.455%
2020-11-20	29.9900	30.1100	29.9900	30.1100	+0.400%	100	+10.528%
2020-11-19	29.9900	29.9900	29.9900	29.9900	+0.368%	2	+10.970%
2020-11-18	29.8700	29.8800	29.8700	29.8800	-0.200%	145	+11.379%
2020-11-17	29.9400	29.9400	29.9400	29.9400	-0.200%	311	+11.156%
2020-11-16	29.9900	30.0000	29.9900	30.0000	+0.976%	166	+10.933%
2020-11-13	29.6900	29.7100	29.6900	29.7100	+1.330%	211	+12.016%
2020-11-12	29.3200	29.3200	29.3200	29.3200	-1.082%	48	+13.506%
2020-11-11	29.6406	29.6406	29.6406	29.6406	+0.545%	0	+12.278%
2020-11-10	29.4800	29.4800	29.4800	29.4800	-0.237%	33	+12.890%
2020-11-09	30.0500	30.0500	29.5500	29.5500	+1.756%	513	+12.623%
2020-11-06	29.0100	29.0400	29.0100	29.0400	+0.589%	500	+14.601%
2020-11-05	28.6400	28.8700	28.6400	28.8700	+2.231%	300	+15.275%
2020-11-04	28.3700	28.3700	28.2400	28.2400	+1.692%	185	+17.847%
2020-11-03	27.7900	27.8000	27.7700	27.7700	+1.610%	402	+19.842%
2020-11-02	27.2200	27.3300	27.2200	27.3300	+1.561%	465	+21.771%
2020-10-30	26.9100	26.9100	26.9100	26.9100	-1.139%	34	+23.671%
2020-10-29	27.1900	27.2200	27.1900	27.2200	+0.740%	222	+22.263%
2020-10-28	27.0700	27.0700	27.0200	27.0200	-2.771%	2,210	+23.168%
2020-10-27	27.8800	27.8800	27.7900	27.7900	0.000%	335	+19.755%
2020-10-26	27.7900	27.7900	27.7900	27.7900	-1.751%	88	+19.755%
2020-10-23	28.2853	28.2853	28.2853	28.2853	+0.516%	0	+17.658%
2020-10-22	28.1400	28.1400	28.1400	28.1400	-0.036%	61	+18.266%
2020-10-21	28.1500	28.1500	28.1500	28.1500	-0.319%	2	+18.224%
2020-10-20	28.2400	28.2400	28.2400	28.2400	+0.821%	7	+17.847%
2020-10-19	28.0100	28.0100	28.0100	28.0100	-0.568%	62	+18.815%
2020-10-16	28.2000	28.2000	28.1700	28.1700	+0.499%	114	+18.140%
2020-10-15	28.0300	28.0300	28.0300	28.0300	-1.338%	135	+18.730%
2020-10-14	28.4100	28.4100	28.4100	28.4100	-0.351%	330	+17.142%
2020-10-13	28.5100	28.5100	28.5100	28.5100	-0.558%	203	+16.731%
2020-10-12	28.6200	28.6700	28.6200	28.6700	+0.773%	733	+16.080%
2020-10-09	28.2900	28.4500	28.2900	28.4500	+0.744%	4,298	+16.977%
2020-10-08	28.2400	28.2400	28.2400	28.2400	+0.570%	21	+17.847%
2020-10-07	28.0800	28.0800	28.0800	28.0800	+1.116%	120	+18.519%
2020-10-06	28.0400	28.0400	27.7700	27.7700	-0.644%	8,104	+19.842%
2020-10-05	27.9500	27.9500	27.9500	27.9500	+1.452%	97	+19.070%
2020-10-02	27.5500	27.5500	27.5500	27.5500	-0.506%	75	+20.799%
2020-10-01	27.7500	27.7500	27.6900	27.6900	+0.545%	262	+20.188%
2020-09-30	27.5400	27.5400	27.5400	27.5400	+0.438%	164	+20.842%
2020-09-29	27.4200	27.4200	27.4200	27.4200	+0.110%	285	+21.371%
2020-09-28	27.3900	27.3900	27.3900	27.3900	+1.369%	2	+21.504%
2020-09-25	27.0200	27.0200	27.0200	27.0200	+0.148%	78	+23.168%
2020-09-24	26.9800	26.9800	26.9800	26.9800	-0.074%	14	+23.351%
2020-09-23	27.4500	27.4500	27.0000	27.0000	-1.172%	206	+23.259%
2020-09-22	27.3203	27.3203	27.3203	27.3203	-0.035%	0	+21.814%
2020-09-21	27.1900	27.3300	27.1900	27.3300	-1.902%	534	+21.771%
2020-09-18	27.8600	27.8600	27.8600	27.8600	-0.713%	176	+19.454%
2020-09-17	28.0600	28.0600	28.0600	28.0600	-0.071%	43	+18.603%
2020-09-16	28.2800	28.2800	28.0800	28.0800	-0.071%	378	+18.519%
2020-09-15	28.2400	28.2400	28.1000	28.1000	+0.609%	617	+18.434%
2020-09-14	27.9800	27.9800	27.9200	27.9300	+0.794%	240	+19.155%
2020-09-11	27.5900	27.7100	27.5900	27.7100	+0.837%	369	+20.101%
2020-09-10	27.7800	27.7800	27.4800	27.4800	-1.258%	1,154	+21.106%
2020-09-09	27.8300	27.8300	27.8300	27.8300	+2.054%	375	+19.583%
2020-09-08	27.2700	27.2700	27.2700	27.2700	-1.623%	7	+22.039%
2020-09-04	27.6700	27.7200	27.4000	27.7200	+0.036%	697	+20.058%
2020-09-03	27.8000	27.8000	27.7100	27.7100	-2.361%	2,761	+20.101%
2020-09-02	28.3100	28.4000	28.3100	28.3800	+1.032%	378	+17.266%
2020-09-01	28.1100	28.1100	28.0900	28.0900	+0.537%	304	+18.476%
2020-08-31	28.0600	28.0600	27.9400	27.9400	-0.992%	486	+19.112%
2020-08-28	28.2100	28.2200	28.2100	28.2200	+0.534%	192	+17.931%
2020-08-27	28.1000	28.1000	28.0700	28.0700	-0.778%	139	+18.561%
2020-08-26	28.2900	28.2900	28.2900	28.2900	+0.676%	165	+17.639%
2020-08-25	28.1600	28.1600	28.0200	28.1000	+0.537%	611	+18.434%
2020-08-24	28.1600	28.1600	27.9500	27.9500	+1.305%	208	+19.070%
2020-08-21	27.5900	27.5900	27.5900	27.5900	-0.072%	11	+20.623%
2020-08-20	27.5800	27.6500	27.5800	27.6100	-0.181%	601	+20.536%
2020-08-19	27.9800	27.9800	27.6600	27.6600	-0.647%	189	+20.318%
2020-08-18	27.8400	27.8400	27.8400	27.8400	+0.180%	3	+19.540%
2020-08-17	27.7900	27.7900	27.7900	27.7900	+0.798%	5	+19.755%
2020-08-14	27.5900	27.5900	27.5700	27.5700	-0.541%	135	+20.711%
2020-08-13	27.7200	27.7200	27.7200	27.7200	-0.503%	98	+20.058%
2020-08-12	27.8600	27.8600	27.8600	27.8600	+1.827%	2	+19.454%
2020-08-11	27.6400	27.6400	27.3600	27.3600	+0.110%	102	+21.637%
2020-08-10	27.3300	27.3300	27.3300	27.3300	+0.073%	251	+21.771%
2020-08-07	27.3600	27.3600	27.3100	27.3100	-0.979%	216	+21.860%
2020-08-06	27.5900	27.5900	27.5800	27.5800	+0.109%	2,688	+20.667%
2020-08-05	27.7100	27.7100	27.5500	27.5500	+0.879%	1,106	+20.799%
2020-08-04	27.3100	27.3100	27.3100	27.3100	+0.663%	130	+21.860%
2020-08-03	27.1500	27.1500	27.0900	27.1300	+1.534%	551	+22.669%
2020-07-31	26.7100	26.7200	26.7100	26.7200	-1.837%	587	+24.551%
2020-07-30	26.9900	27.2600	26.9900	27.2200	-1.377%	1,602	+22.263%
2020-07-29	27.6000	27.6400	27.6000	27.6000	+0.988%	323	+20.580%
2020-07-28	27.4200	27.4200	27.3300	27.3300	-0.437%	2,578	+21.771%
2020-07-27	27.3600	27.5000	27.3600	27.4500	+1.704%	2,044	+21.239%
2020-07-24	26.9900	26.9900	26.9900	26.9900	-0.259%	11	+23.305%
2020-07-23	27.3400	27.3400	27.0300	27.0600	-0.843%	1,001	+22.986%
2020-07-22	27.3800	27.3800	27.2900	27.2900	+0.073%	250	+21.949%
2020-07-21	27.4300	27.4300	27.2700	27.2700	+0.813%	400	+22.039%
2020-07-20	27.0500	27.0500	27.0500	27.0500	+0.820%	45	+23.031%
2020-07-17	26.8100	26.8300	26.8100	26.8300	+0.513%	151	+24.040%
2020-07-16	26.6931	26.6931	26.6931	26.6931	-0.880%	0	+24.676%
2020-07-15	27.0900	27.0900	26.9300	26.9300	+0.899%	1,303	+23.580%
2020-07-14	26.4200	26.6900	26.4200	26.6900	+1.060%	1,067	+24.691%
2020-07-13	26.8800	26.9300	26.4100	26.4100	-0.264%	1,894	+26.013%
2020-07-09	26.6100	26.6100	26.4800	26.4800	-0.489%	103	+25.680%
2020-07-08	26.5400	26.6100	26.5400	26.6100	+1.565%	119	+25.066%
2020-07-07	26.4300	26.4300	26.2000	26.2000	-0.908%	344	+27.023%
2020-07-06	26.4400	26.4400	26.4400	26.4400	+1.849%	1	+25.870%
2020-07-02	25.9600	25.9600	25.9600	25.9600	+1.288%	1	+28.197%
2020-07-01	25.6300	25.6300	25.6300	25.6300	+0.274%	8	+29.848%
2020-06-30	25.5600	25.5600	25.5600	25.5600	+0.275%	13	+30.203%
2020-06-29	25.4900	25.4900	25.4900	25.4900	-1.545%	1	+30.561%
2020-06-25	25.7200	25.9200	25.4400	25.8900	+0.818%	6,751	+28.544%
2020-06-24	25.7200	25.8000	25.6800	25.6800	-2.134%	335	+29.595%
2020-06-23	26.2400	26.2400	26.2400	26.2400	+1.666%	1	+26.829%
2020-06-18	25.8200	25.8200	25.8100	25.8100	-0.193%	251	+28.942%
2020-06-17	25.8600	25.8600	25.8600	25.8600	+0.623%	16	+28.693%
2020-06-16	25.7000	25.7000	25.7000	25.7000	+1.101%	6	+29.494%
2020-06-15	25.4200	25.4200	25.4200	25.4200	+0.079%	22	+30.921%
2020-06-12	25.4300	25.4300	25.1000	25.4000	-4.151%	2,022	+31.024%
2020-06-08	26.3300	26.5000	26.3300	26.5000	+0.837%	520	+25.585%
2020-06-05	26.4100	26.4400	26.2800	26.2800	+1.900%	302	+26.636%
2020-06-04	25.8700	25.8700	25.7900	25.7900	-0.884%	1,306	+29.042%
2020-06-03	26.0200	26.0200	26.0200	26.0200	+2.401%	1	+27.902%
2020-06-02	25.3100	25.4300	25.3100	25.4100	+1.397%	1,375	+30.972%
2020-06-01	25.0600	25.0600	25.0600	25.0600	+1.953%	43	+32.801%
2020-05-29	24.4400	24.5800	24.4400	24.5800	+0.327%	103	+35.395%
2020-05-28	24.6800	24.6800	24.5000	24.5000	+0.369%	269	+35.837%
2020-05-27	24.3800	24.4100	24.3800	24.4100	+1.035%	252	+36.338%
2020-05-26	24.3300	24.3300	24.1600	24.1600	+2.634%	2,113	+37.748%
2020-05-22	23.5400	23.5400	23.5400	23.5400	-0.842%	9	+41.376%
2020-05-21	23.7400	23.7400	23.7400	23.7400	-1.125%	23	+40.185%
2020-05-20	24.0900	24.0900	24.0100	24.0100	+2.127%	101	+38.609%
2020-05-19	23.7100	23.7100	23.4600	23.5100	-1.467%	370	+41.557%
2020-05-18	23.8600	23.8600	23.8600	23.8600	+4.010%	24	+39.480%
2020-05-15	22.8900	22.9400	22.8900	22.9400	-0.477%	301	+45.074%
2020-05-14	23.0500	23.0500	23.0500	23.0500	-0.647%	89	+44.382%
2020-05-13	23.2000	23.2000	23.2000	23.2000	-0.642%	173	+43.448%
2020-05-12	23.6000	23.6000	23.3500	23.3500	-1.017%	4,320	+42.527%
2020-05-11	23.5900	23.5900	23.5900	23.5900	+0.298%	155	+41.077%
2020-05-08	23.1700	23.5200	23.1700	23.5200	+1.248%	850	+41.497%
2020-05-07	23.0000	23.2300	23.0000	23.2300	+1.353%	1,165	+43.263%
2020-05-06	23.1000	23.1000	22.9200	22.9200	-0.607%	550	+45.201%
2020-05-05	23.1300	23.1900	23.0600	23.0600	+0.523%	2,620	+44.319%
2020-05-04	22.9400	22.9400	22.9400	22.9400	+0.262%	47	+45.074%
2020-05-01	22.8800	22.8800	22.8800	22.8800	-2.680%	94	+45.455%
2020-04-30	23.5100	23.5100	23.5100	23.5100	-1.755%	404	+41.557%
2020-04-29	23.9300	23.9300	23.9300	23.9300	+2.528%	4	+39.072%
2020-04-28	23.6600	23.6600	23.3400	23.3400	+0.603%	1,290	+42.588%
2020-04-27	23.2100	23.3000	23.2000	23.2000	+1.310%	1,338	+43.448%
2020-04-24	22.9000	22.9000	22.9000	22.9000	+0.881%	52	+45.328%
2020-04-23	23.0000	23.0000	22.7000	22.7000	+1.521%	347	+46.608%
2020-04-21	22.6200	22.6200	22.3600	22.3600	-3.329%	129	+48.837%
2020-04-17	23.1000	23.1300	23.1000	23.1300	+2.164%	171	+43.882%
2020-04-16	22.6100	22.6400	22.6100	22.6400	+0.488%	268	+46.996%
2020-04-15	22.5100	22.5300	22.4400	22.5300	-2.678%	500	+47.714%
2020-04-14	23.1500	23.1500	23.1500	23.1500	+1.714%	15	+43.758%
2020-04-13	22.7600	22.7600	22.7600	22.7600	-0.394%	171	+46.221%
2020-04-09	23.0100	23.1000	22.8500	22.8500	+1.691%	6,513	+45.646%
2020-04-08	22.4800	22.6100	22.2600	22.4700	+0.447%	5,508	+48.109%
2020-04-07	22.7300	22.7300	22.3700	22.3700	+0.585%	638	+48.771%
2020-04-06	21.8800	22.2400	21.8100	22.2400	+5.854%	2,006	+49.640%
2020-04-01	21.1100	21.1100	21.0100	21.0100	-4.151%	909	+58.401%
2020-03-31	21.9200	21.9200	21.9200	21.9200	-0.409%	511	+51.825%
2020-03-30	22.0100	22.0100	22.0100	22.0100	+2.135%	2	+51.204%
2020-03-27	21.6300	21.6300	21.5500	21.5500	-3.709%	1,058	+54.432%
2020-03-26	22.3800	22.3800	22.3800	22.3800	+4.287%	10	+48.704%
2020-03-25	21.3000	21.7100	21.3000	21.4600	+3.472%	2,598	+55.079%
2020-03-24	20.6800	20.7400	20.6800	20.7400	+7.740%	55,484	+60.463%
2020-03-23	19.0700	19.4000	19.0700	19.2500	-2.433%	1,822	+72.883%
2020-03-19	19.7300	19.7300	19.7300	19.7300	+1.806%	36	+68.677%
2020-03-18	19.7100	19.7100	19.0600	19.3800	-2.072%	800	+71.723%
2020-03-16	19.6900	20.5000	19.6400	19.7900	-10.045%	2,600	+68.166%
2020-03-13	22.0000	22.0000	22.0000	22.0000	+5.465%	2	+51.273%
2020-03-12	21.6300	21.6300	20.5200	20.8600	-10.395%	751	+59.540%
2020-03-11	23.2800	23.2800	23.2800	23.2800	-4.551%	100	+42.955%
2020-03-10	24.2300	24.3900	23.9900	24.3900	+3.611%	273	+36.449%
2020-03-09	23.6100	23.9600	23.5400	23.5400	-7.323%	444	+41.376%
2020-03-06	25.5000	25.5000	25.4000	25.4000	-1.398%	130	+31.024%
2020-03-05	25.7600	25.7600	25.7600	25.7600	-2.424%	5	+29.193%
2020-03-04	26.2900	26.4000	26.2900	26.4000	+2.644%	479	+26.061%
2020-03-03	26.1900	26.1900	25.7200	25.7200	-0.695%	516	+29.393%
2020-03-02	25.6100	25.9000	25.5800	25.9000	+2.049%	560	+28.494%
2020-02-28	25.3800	25.3800	25.3800	25.3800	-1.245%	12	+31.127%
2020-02-27	26.2100	26.2300	25.7000	25.7000	-2.688%	5,257	+29.494%
2020-02-26	26.5500	26.5500	26.4100	26.4100	+0.152%	215	+26.013%
2020-02-25	26.3700	26.3700	26.3700	26.3700	-1.347%	131	+26.204%
2020-02-24	26.7300	26.7300	26.7300	26.7300	-3.537%	32	+24.504%
2020-02-21	27.8200	27.8200	27.7100	27.7100	-0.503%	486	+20.101%
2020-02-20	27.8500	27.8500	27.8500	27.8500	-0.429%	37	+19.497%
2020-02-18	27.9700	27.9900	27.9700	27.9700	-0.569%	2,351	+18.985%
2020-02-14	28.1300	28.1300	28.1300	28.1300	-0.811%	8	+18.308%
2020-02-12	28.3800	28.3800	28.3600	28.3600	+0.710%	466	+17.348%
2020-02-11	28.1700	28.1700	28.1600	28.1600	+0.679%	105	+18.182%
2020-02-10	27.8800	27.9700	27.8800	27.9700	+0.395%	1,264	+18.985%
2020-02-07	27.9400	27.9400	27.8600	27.8600	-1.100%	400	+19.454%

.dark-mode .GlTTyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlTTyp{ color: #333333; background-color: white; border: 2px solid #333333; }ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETFstock NYSE

ACSG
Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF
stock NYSE