Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,665.17 +755.39 (+1.24%) CMC Crypto 200
1,280.03 -3.80 (-0.30%)
Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.31 | 51.66 | 51.07 | 51.10 | 51.10 | 19,700 |
| 27 Jun 2024 | 51.21 | 51.37 | 51.19 | 51.23 | 51.23 | 34,400 |
| 26 Jun 2024 | 51.16 | 51.30 | 51.07 | 51.30 | 51.30 | 15,300 |
| 25 Jun 2024 | 51.12 | 51.34 | 50.99 | 51.34 | 51.34 | 10,300 |
| 24 Jun 2024 | 51.24 | 51.35 | 50.90 | 50.95 | 50.95 | 6,900 |
| 21 Jun 2024 | 51.05 | 51.30 | 51.03 | 51.30 | 51.30 | 15,200 |
| 21 Jun 2024 | 0.169 Dividend | |||||
| 20 Jun 2024 | 51.82 | 51.82 | 51.23 | 51.38 | 51.21 | 20,600 |
| 18 Jun 2024 | 51.36 | 51.58 | 51.35 | 51.56 | 51.39 | 7,400 |
| 17 Jun 2024 | 50.96 | 51.42 | 50.86 | 51.28 | 51.11 | 10,100 |
| 14 Jun 2024 | 50.78 | 51.05 | 50.72 | 51.05 | 50.88 | 20,200 |
| 13 Jun 2024 | 50.93 | 50.93 | 50.65 | 50.89 | 50.72 | 11,600 |
| 12 Jun 2024 | 50.79 | 50.94 | 50.63 | 50.75 | 50.58 | 20,400 |
| 11 Jun 2024 | 50.26 | 50.34 | 49.96 | 50.34 | 50.17 | 10,200 |
| 10 Jun 2024 | 50.00 | 50.35 | 50.00 | 50.32 | 50.15 | 24,700 |
| 07 Jun 2024 | 50.19 | 50.44 | 50.03 | 50.16 | 50.00 | 31,600 |
| 06 Jun 2024 | 50.29 | 50.31 | 50.12 | 50.25 | 50.08 | 7,800 |
| 05 Jun 2024 | 49.90 | 50.34 | 49.73 | 50.34 | 50.17 | 12,900 |
| 04 Jun 2024 | 49.43 | 49.61 | 49.24 | 49.56 | 49.40 | 23,000 |
| 03 Jun 2024 | 49.72 | 49.72 | 49.12 | 49.55 | 49.39 | 24,200 |
| 31 May 2024 | 49.24 | 49.41 | 48.56 | 49.40 | 49.24 | 33,600 |
| 30 May 2024 | 49.40 | 49.40 | 49.00 | 49.09 | 48.93 | 48,200 |
| 29 May 2024 | 49.44 | 49.71 | 49.44 | 49.61 | 49.45 | 95,700 |
| 28 May 2024 | 49.95 | 49.96 | 49.63 | 49.96 | 49.80 | 466,800 |
| 24 May 2024 | 49.60 | 49.75 | 49.56 | 49.75 | 49.59 | 11,800 |
| 23 May 2024 | 50.05 | 50.06 | 49.42 | 49.53 | 49.37 | 8,600 |
| 22 May 2024 | 49.69 | 49.73 | 49.41 | 49.57 | 49.41 | 17,000 |
| 21 May 2024 | 49.56 | 49.82 | 49.56 | 49.82 | 49.66 | 11,000 |
| 20 May 2024 | 49.49 | 49.71 | 49.49 | 49.66 | 49.50 | 11,800 |
| 17 May 2024 | 49.60 | 49.60 | 49.32 | 49.43 | 49.27 | 26,700 |
| 16 May 2024 | 49.61 | 49.68 | 49.48 | 49.48 | 49.32 | 67,900 |
| 15 May 2024 | 49.21 | 49.55 | 49.14 | 49.55 | 49.39 | 93,000 |
| 14 May 2024 | 48.70 | 48.93 | 48.60 | 48.93 | 48.77 | 482,100 |
| 13 May 2024 | 48.75 | 48.75 | 48.59 | 48.67 | 48.51 | 14,400 |
| 10 May 2024 | 48.79 | 48.79 | 48.59 | 48.69 | 48.53 | 16,000 |
| 09 May 2024 | 48.39 | 48.53 | 48.39 | 48.51 | 48.35 | 20,000 |
| 08 May 2024 | 48.21 | 48.38 | 48.21 | 48.38 | 48.22 | 8,400 |
| 07 May 2024 | 48.43 | 48.54 | 48.35 | 48.42 | 48.26 | 11,600 |
| 06 May 2024 | 48.11 | 48.39 | 48.06 | 48.39 | 48.23 | 64,500 |
| 03 May 2024 | 47.74 | 47.88 | 47.58 | 47.86 | 47.70 | 21,000 |
| 02 May 2024 | 47.34 | 47.38 | 46.98 | 47.30 | 47.14 | 9,800 |
| 01 May 2024 | 47.10 | 47.57 | 46.91 | 46.95 | 46.80 | 15,300 |
| 30 Apr 2024 | 47.77 | 47.77 | 47.16 | 47.16 | 47.01 | 17,700 |
| 29 Apr 2024 | 47.96 | 47.96 | 47.68 | 47.86 | 47.70 | 10,400 |
| 26 Apr 2024 | 47.62 | 47.96 | 47.62 | 47.83 | 47.67 | 8,000 |
| 25 Apr 2024 | 46.54 | 47.14 | 46.54 | 47.07 | 46.91 | 11,500 |
| 24 Apr 2024 | 47.46 | 47.46 | 47.04 | 47.26 | 47.10 | 14,500 |
| 23 Apr 2024 | 46.92 | 47.26 | 46.89 | 47.19 | 47.04 | 15,500 |
| 22 Apr 2024 | 46.50 | 46.86 | 46.23 | 46.70 | 46.55 | 21,600 |
| 19 Apr 2024 | 46.71 | 46.71 | 46.13 | 46.27 | 46.12 | 15,900 |
| 18 Apr 2024 | 47.02 | 47.10 | 46.68 | 46.71 | 46.55 | 123,000 |
| 17 Apr 2024 | 47.41 | 47.41 | 46.76 | 46.93 | 46.78 | 15,600 |
| 16 Apr 2024 | 47.23 | 47.40 | 47.06 | 47.22 | 47.07 | 23,900 |
| 15 Apr 2024 | 48.32 | 48.32 | 47.17 | 47.21 | 47.05 | 55,300 |
| 12 Apr 2024 | 48.25 | 48.27 | 47.73 | 47.85 | 47.69 | 20,900 |
| 11 Apr 2024 | 48.47 | 48.68 | 48.05 | 48.63 | 48.47 | 112,300 |
| 10 Apr 2024 | 48.19 | 48.43 | 48.10 | 48.29 | 48.13 | 17,900 |
| 09 Apr 2024 | 48.64 | 48.71 | 48.32 | 48.71 | 48.55 | 6,400 |
| 08 Apr 2024 | 48.73 | 48.84 | 48.65 | 48.73 | 48.57 | 42,800 |
| 05 Apr 2024 | 48.28 | 48.83 | 48.28 | 48.71 | 48.55 | 48,700 |
| 04 Apr 2024 | 49.22 | 49.22 | 48.16 | 48.17 | 48.01 | 51,100 |
| 03 Apr 2024 | 48.74 | 49.04 | 48.73 | 48.83 | 48.67 | 21,100 |
| 02 Apr 2024 | 48.81 | 48.92 | 48.72 | 48.92 | 48.76 | 43,100 |
| 01 Apr 2024 | 49.40 | 49.51 | 49.15 | 49.26 | 49.10 | 68,700 |
| 28 Mar 2024 | 49.32 | 49.47 | 49.32 | 49.36 | 49.20 | 10,200 |
| 27 Mar 2024 | 49.34 | 49.34 | 48.99 | 49.28 | 49.12 | 10,200 |
| 26 Mar 2024 | 49.35 | 49.35 | 49.00 | 49.00 | 48.84 | 39,600 |
| 25 Mar 2024 | 49.20 | 49.24 | 49.12 | 49.15 | 48.99 | 31,300 |
| 22 Mar 2024 | 49.28 | 49.41 | 49.24 | 49.30 | 49.14 | 14,000 |
| 21 Mar 2024 | 49.44 | 49.48 | 49.33 | 49.34 | 49.18 | 13,600 |
| 20 Mar 2024 | 48.73 | 49.12 | 48.61 | 49.12 | 48.96 | 36,800 |
| 19 Mar 2024 | 48.27 | 48.69 | 48.19 | 48.69 | 48.53 | 17,600 |
| 18 Mar 2024 | 48.45 | 48.65 | 48.37 | 48.40 | 48.24 | 21,700 |
| 15 Mar 2024 | 48.04 | 48.22 | 47.90 | 47.99 | 47.83 | 58,900 |
| 15 Mar 2024 | 0.082 Dividend | |||||
| 14 Mar 2024 | 48.65 | 48.65 | 48.25 | 48.46 | 48.22 | 50,900 |
| 13 Mar 2024 | 48.73 | 48.73 | 48.50 | 48.65 | 48.41 | 11,300 |
| 12 Mar 2024 | 48.28 | 48.74 | 48.13 | 48.73 | 48.49 | 15,500 |
| 11 Mar 2024 | 47.94 | 48.08 | 47.62 | 48.08 | 47.84 | 106,400 |
| 08 Mar 2024 | 48.63 | 48.81 | 47.99 | 48.08 | 47.84 | 8,600 |
| 07 Mar 2024 | 48.24 | 48.51 | 48.22 | 48.43 | 48.19 | 30,000 |
| 06 Mar 2024 | 47.94 | 48.06 | 47.81 | 47.89 | 47.65 | 9,800 |
| 05 Mar 2024 | 48.00 | 48.00 | 47.43 | 47.68 | 47.44 | 23,000 |
| 04 Mar 2024 | 48.15 | 48.33 | 48.09 | 48.09 | 47.85 | 17,500 |
| 01 Mar 2024 | 47.80 | 48.14 | 47.38 | 48.12 | 47.88 | 141,100 |
| 29 Feb 2024 | 47.66 | 47.80 | 47.36 | 47.71 | 47.47 | 43,100 |
| 28 Feb 2024 | 47.29 | 47.46 | 47.29 | 47.39 | 47.15 | 7,300 |
| 27 Feb 2024 | 47.41 | 47.49 | 47.29 | 47.49 | 47.25 | 18,700 |
| 26 Feb 2024 | 47.69 | 47.69 | 47.46 | 47.46 | 47.22 | 22,900 |
| 23 Feb 2024 | 47.83 | 47.83 | 47.56 | 47.73 | 47.49 | 39,800 |
| 22 Feb 2024 | 47.20 | 47.67 | 46.84 | 47.62 | 47.38 | 136,400 |
| 21 Feb 2024 | 46.21 | 46.47 | 46.11 | 46.47 | 46.24 | 12,300 |
| 20 Feb 2024 | 46.63 | 46.63 | 46.21 | 46.43 | 46.20 | 19,800 |
| 16 Feb 2024 | 47.02 | 47.13 | 46.79 | 46.82 | 46.59 | 16,900 |
| 15 Feb 2024 | 46.87 | 47.00 | 46.79 | 47.00 | 46.77 | 16,200 |
| 14 Feb 2024 | 46.69 | 46.86 | 46.43 | 46.83 | 46.60 | 23,500 |
| 13 Feb 2024 | 46.27 | 46.50 | 46.07 | 46.39 | 46.16 | 16,900 |
| 12 Feb 2024 | 47.10 | 47.23 | 46.96 | 47.02 | 46.79 | 16,500 |
| 09 Feb 2024 | 46.76 | 47.09 | 46.75 | 47.07 | 46.84 | 22,200 |
| 08 Feb 2024 | 46.58 | 46.67 | 46.57 | 46.66 | 46.42 | 10,300 |
| *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.