Quantcast

Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF Historical Stock Prices

(ETF)
ACSG 
$26.73
*  
0.1249
0.47%
Get ACSG Alerts
*Delayed - data as of Apr. 24, 2019 14:53 ET  -  Find a broker to begin trading ACSG now


Community Rating:
View:    ACSG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:53 N/A 26.73 26.73 26.73 114
04/23/2019 26.8398 26.8549 26.8398 26.8549 500
04/22/2019 26.75 26.8081 26.75 26.8081 200
04/18/2019 26.86 26.88 26.86 26.88 4,022
04/17/2019 26.78 26.88 26.78 26.88 351
04/16/2019 26.79 26.79 26.79 26.79 210
04/15/2019 26.69 26.69 26.69 26.69 221
04/12/2019 26.6715 26.7082 26.6715 26.6818 4,078
04/11/2019 26.54 26.54 26.54 26.54 00
04/10/2019 26.54 26.54 26.54 26.54 00
04/09/2019 26.54 26.54 26.54 26.54 100
04/08/2019 26.6168 26.6168 26.6168 26.6168 26
04/05/2019 26.54 26.64 26.54 26.64 450
04/04/2019 26.56 26.56 26.56 26.56 150
04/03/2019 26.625 26.63 26.62 26.62 6,700
04/02/2019 26.37 26.37 26.37 26.37 300
04/01/2019 26.41 26.41 26.41 26.41 300
03/29/2019 26.1 26.1 26.1 26.1 300
03/28/2019 25.84 25.93 25.84 25.93 400
03/27/2019 25.96 25.96 25.96 25.96 300
03/26/2019 25.98 25.98 25.98 25.98 300
03/25/2019 25.81 25.87 25.81 25.87 1,010
03/22/2019 25.8 25.8 25.8 25.8 525
03/21/2019 26.25 26.4 26.25 26.4 502
03/20/2019 26.11 26.39 26.11 26.39 401
03/19/2019 26.61 26.61 26.36 26.38 1,003
03/18/2019 26.37 26.37 26.37 26.37 300
03/15/2019 26.24 26.25 26.24 26.25 800
03/14/2019 25.96 25.96 25.96 25.96 320
03/13/2019 25.99 25.99 25.99 25.99 300
03/12/2019 25.84 25.84 25.84 25.84 300
03/11/2019 25.82 25.82 25.82 25.82 300
03/08/2019 25.46 25.55 25.46 25.55 520
03/07/2019 25.58 25.58 25.58 25.58 301
03/06/2019 25.99 25.99 25.99 25.99 300
03/05/2019 26.05 26.05 26.05 26.05 300
03/04/2019 26 26 26 26 316
03/01/2019 26 26 26 26 300
02/28/2019 25.9 25.9 25.9 25.9 300
02/27/2019 26.09 26.09 26.09 26.09 400
02/26/2019 26.13 26.2 26.13 26.2 700
02/25/2019 26.09 26.09 26.08 26.08 2,680
02/22/2019 25.98 25.98 25.98 25.98 300
02/21/2019 25.8 25.8 25.8 25.8 300
02/20/2019 25.83 25.83 25.83 25.83 302
02/19/2019 25.5842 25.76 25.5842 25.76 1,675
02/15/2019 25.62 25.62 25.62 25.62 300
02/14/2019 25.38 25.38 25.38 25.38 300
02/13/2019 25.41 25.41 25.41 25.41 300
02/12/2019 25.43 25.43 25.43 25.43 300
02/11/2019 25.2 25.2 25.2 25.2 300
02/08/2019 25.25 25.25 25.25 25.25 450
02/07/2019 25.33 25.33 25.33 25.33 300
02/06/2019 25.61 25.61 25.61 25.61 301
02/05/2019 25.71 25.83 25.71 25.83 1,000
02/04/2019 25.52 25.58 25.4769 25.58 3,950
02/01/2019 25.72 25.72 25.5 25.5 470
01/31/2019 25.54 25.54 25.54 25.54 365
01/30/2019 25.52 25.52 25.52 25.52 300
01/29/2019 25.19 25.19 25.19 25.19 300
01/28/2019 25.17 25.17 25.17 25.17 300
01/25/2019 25.28 25.28 25.28 25.28 300
01/24/2019 24.98 24.98 24.98 24.98 301
01/23/2019 24.89 24.89 24.89 24.89 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio