Singapore markets open in 8 hours 44 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,224.86 +2.18 (+0.04%) Dow
39,507.69 -5.15 (-0.01%) Nasdaq
16,391.33 +50.46 (+0.31%) Bitcoin USD
62,973.72 +1,497.09 (+2.44%) CMC Crypto 200
1,296.81 +36.60 (+2.90%)
Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF (ACSG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 29.29 | 29.29 | 29.19 | 29.28 | 29.28 | 7,163 |
| 09 May 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 29.13 | 1,900,345 |
| 08 May 2024 | 28.89 | 29.09 | 28.89 | 29.04 | 29.04 | 4,505 |
| 07 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 865 |
| 06 May 2024 | 29.14 | 29.35 | 29.14 | 29.28 | 29.28 | 3,258 |
| 03 May 2024 | 29.17 | 29.30 | 29.12 | 29.21 | 29.21 | 4,700 |
| 02 May 2024 | 28.65 | 29.08 | 28.64 | 28.96 | 28.96 | 1,765 |
| 01 May 2024 | 28.27 | 28.51 | 28.21 | 28.23 | 28.23 | 1,916 |
| 30 Apr 2024 | 28.41 | 28.43 | 28.32 | 28.34 | 28.34 | 2,393 |
| 29 Apr 2024 | 28.44 | 28.61 | 28.44 | 28.58 | 28.58 | 1,010 |
| 26 Apr 2024 | 28.30 | 28.31 | 28.28 | 28.31 | 28.31 | 468 |
| 25 Apr 2024 | 27.92 | 28.02 | 27.92 | 27.98 | 27.98 | 1,890 |
| 24 Apr 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 27.95 | 2,999 |
| 23 Apr 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 27.85 | 3,532 |
| 22 Apr 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 27.59 | 23,431 |
| 19 Apr 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 27.19 | 2,233 |
| 18 Apr 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 27.43 | 1,678 |
| 17 Apr 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 27.29 | 43,746 |
| 16 Apr 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 27.29 | 2,413 |
| 15 Apr 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 27.64 | 5,398,227 |
| 12 Apr 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 27.93 | 558 |
| 11 Apr 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 28.56 | 2,398,488 |
| 10 Apr 2024 | 28.34 | 28.34 | 28.26 | 28.34 | 28.34 | 2,501 |
| 09 Apr 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 28.78 | 11,337 |
| 08 Apr 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 28.55 | 5,258,749 |
| 05 Apr 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 28.38 | 2,505 |
| 04 Apr 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 28.35 | 1,778 |
| 03 Apr 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 28.46 | 1,219 |
| 02 Apr 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 28.41 | 5,692 |
| 01 Apr 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 28.35 | 6,028 |
| 28 Mar 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 28.34 | 10,581 |
| 27 Mar 2024 | 28.13 | 28.21 | 28.10 | 28.21 | 28.21 | 9,413 |
| 26 Mar 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 28.20 | 4,244 |
| 25 Mar 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 28.27 | 5,076 |
| 22 Mar 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 28.23 | 214 |
| 21 Mar 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 28.39 | 6,607 |
| 20 Mar 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 28.39 | 3,989 |
| 19 Mar 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 28.08 | 3,429 |
| 18 Mar 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 28.24 | 1,282 |
| 15 Mar 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 28.19 | 2,656 |
| 14 Mar 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 28.33 | 9,782 |
| 13 Mar 2024 | 28.58 | 28.65 | 28.47 | 28.47 | 28.47 | 8,869 |
| 12 Mar 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 28.59 | 2,210 |
| 11 Mar 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 28.28 | 2,310,075 |
| 08 Mar 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 28.30 | 12,394 |
| 07 Mar 2024 | 27.95 | 28.22 | 27.95 | 28.20 | 28.20 | 36,059 |
| 06 Mar 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 27.98 | 1,711 |
| 05 Mar 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 27.56 | 7,692 |
| 04 Mar 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 27.86 | 3,089 |
| 01 Mar 2024 | 27.76 | 27.94 | 27.73 | 27.94 | 27.94 | 39,770 |
| 29 Feb 2024 | 27.66 | 27.66 | 27.51 | 27.61 | 27.61 | 4,600 |
| 28 Feb 2024 | 27.81 | 27.81 | 27.53 | 27.58 | 27.58 | 12,305 |
| 27 Feb 2024 | 27.95 | 27.95 | 27.83 | 27.88 | 27.88 | 6,809 |
| 26 Feb 2024 | 27.83 | 27.83 | 27.57 | 27.72 | 27.72 | 2,272,131 |
| 23 Feb 2024 | 27.89 | 27.91 | 27.75 | 27.86 | 27.86 | 2,334,350 |
| 22 Feb 2024 | 27.92 | 28.00 | 27.90 | 27.96 | 27.96 | 2,068 |
| 21 Feb 2024 | 27.62 | 27.72 | 27.62 | 27.68 | 27.68 | 7,235 |
| 20 Feb 2024 | 27.85 | 27.85 | 27.50 | 27.55 | 27.55 | 25,989 |
| 16 Feb 2024 | 27.78 | 27.85 | 27.75 | 27.75 | 27.75 | 2,561 |
| 15 Feb 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 27.68 | 2,201 |
| 14 Feb 2024 | 27.51 | 27.60 | 27.26 | 27.57 | 27.57 | 12,871 |
| 13 Feb 2024 | 27.23 | 27.23 | 27.04 | 27.06 | 27.06 | 5,148 |
| 12 Feb 2024 | 27.68 | 27.79 | 27.57 | 27.64 | 27.64 | 20,169 |
| 09 Feb 2024 | 27.39 | 27.42 | 27.18 | 27.35 | 27.35 | 8,509 |
| 08 Feb 2024 | 27.18 | 27.26 | 27.18 | 27.23 | 27.23 | 1,290 |
| 07 Feb 2024 | 27.37 | 27.41 | 27.28 | 27.36 | 27.36 | 6,662 |
| 06 Feb 2024 | 27.26 | 27.36 | 27.21 | 27.36 | 27.36 | 4,496 |
| 05 Feb 2024 | 26.69 | 26.77 | 26.61 | 26.76 | 26.76 | 10,493 |
| 02 Feb 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 26.70 | 2,623 |
| 01 Feb 2024 | 26.72 | 26.73 | 26.57 | 26.72 | 26.72 | 3,130 |
| 31 Jan 2024 | 26.65 | 26.72 | 26.42 | 26.52 | 26.52 | 11,675 |
| 30 Jan 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 26.74 | 7,228 |
| 29 Jan 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 27.04 | 6,213 |
| 26 Jan 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 26.97 | 5,231 |
| 25 Jan 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 27.01 | 6,333 |
| 24 Jan 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 27.03 | 586 |
| 23 Jan 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 26.73 | 991 |
| 22 Jan 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 26.49 | 2,709 |
| 19 Jan 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 26.74 | 6,205 |
| 18 Jan 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 26.42 | 32,853 |
| 17 Jan 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 26.15 | 4,191 |
| 16 Jan 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 26.50 | 2,069 |
| 12 Jan 2024 | 27.05 | 27.21 | 27.04 | 27.05 | 27.05 | 380,963 |
| 11 Jan 2024 | 26.72 | 26.84 | 26.63 | 26.83 | 26.83 | 1,818 |
| 10 Jan 2024 | 26.59 | 26.71 | 26.59 | 26.65 | 26.65 | 10,673 |
| 09 Jan 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 26.72 | 1,498 |
| 08 Jan 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 27.16 | 507 |
| 05 Jan 2024 | 27.13 | 27.13 | 26.96 | 27.01 | 27.01 | 7,200 |
| 04 Jan 2024 | 26.97 | 27.09 | 26.96 | 26.97 | 26.97 | 1,994 |
| 03 Jan 2024 | 27.16 | 27.22 | 26.94 | 27.05 | 27.05 | 4,414,457 |
| 02 Jan 2024 | 27.40 | 27.40 | 27.24 | 27.32 | 27.32 | 2,889 |
| 29 Dec 2023 | 27.69 | 27.71 | 27.69 | 27.70 | 27.70 | 1,055 |
| 28 Dec 2023 | 27.67 | 27.74 | 27.64 | 27.64 | 27.64 | 8,844 |
| 27 Dec 2023 | 27.41 | 27.44 | 27.34 | 27.40 | 27.40 | 52,690 |
| 26 Dec 2023 | 27.33 | 27.33 | 27.20 | 27.28 | 27.28 | 2,571 |
| 22 Dec 2023 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | 1,694 |
| 21 Dec 2023 | 27.07 | 27.19 | 26.97 | 26.97 | 26.97 | 26,790 |
| 20 Dec 2023 | 27.09 | 27.20 | 26.57 | 26.57 | 26.57 | 5,321,276 |
| 19 Dec 2023 | 27.30 | 27.43 | 27.30 | 27.39 | 27.39 | 6,743 |
| 18 Dec 2023 | 27.18 | 27.22 | 27.08 | 27.21 | 27.21 | 6,944 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.