Advertisement
U.S. Markets open in 6 hrs 4 mins
S&P Futures
5,886.50 -9.75 (-0.17%) Dow Futures
43,097.00 -80.00 (-0.19%) Nasdaq Futures
20,473.00 -46.50 (-0.23%) Russell 2000 Futures
2,245.70 -9.80 (-0.43%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,748.50 +9.60 (+0.35%)
Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 54.18 | 54.22 | 53.84 | 54.15 | 54.15 | 16,500 |
| Oct 18, 2024 | 54.20 | 54.29 | 54.09 | 54.29 | 54.29 | 5,700 |
| Oct 17, 2024 | 54.56 | 54.56 | 54.08 | 54.14 | 54.14 | 14,100 |
| Oct 16, 2024 | 53.90 | 54.13 | 53.76 | 54.13 | 54.13 | 8,300 |
| Oct 15, 2024 | 54.32 | 54.32 | 53.69 | 53.78 | 53.78 | 6,900 |
| Oct 14, 2024 | 53.93 | 54.33 | 53.93 | 54.26 | 54.26 | 27,300 |
| Oct 11, 2024 | 53.41 | 53.75 | 53.41 | 53.74 | 53.74 | 20,200 |
| Oct 10, 2024 | 53.42 | 53.53 | 53.35 | 53.46 | 53.46 | 9,900 |
| Oct 09, 2024 | 53.39 | 53.55 | 53.34 | 53.51 | 53.51 | 8,700 |
| Oct 08, 2024 | 52.94 | 53.34 | 52.91 | 53.32 | 53.32 | 27,100 |
| Oct 07, 2024 | 53.01 | 53.02 | 52.60 | 52.74 | 52.74 | 13,900 |
| Oct 04, 2024 | 53.05 | 53.07 | 52.65 | 53.07 | 53.07 | 21,700 |
| Oct 03, 2024 | 52.63 | 52.87 | 52.47 | 52.71 | 52.71 | 559,600 |
| Oct 02, 2024 | 52.53 | 52.73 | 52.53 | 52.68 | 52.68 | 12,100 |
| Oct 01, 2024 | 52.73 | 52.89 | 52.48 | 52.74 | 52.74 | 5,200 |
| Sep 30, 2024 | 52.90 | 53.28 | 52.88 | 53.28 | 53.28 | 13,000 |
| Sep 27, 2024 | 53.37 | 53.38 | 53.09 | 53.13 | 53.13 | 789,800 |
| Sep 26, 2024 | 53.47 | 53.47 | 53.02 | 53.20 | 53.20 | 72,900 |
| Sep 25, 2024 | 53.05 | 53.16 | 52.93 | 52.98 | 52.98 | 8,100 |
| Sep 24, 2024 | 52.91 | 53.01 | 52.67 | 52.98 | 52.98 | 17,000 |
| Sep 23, 2024 | 52.84 | 52.86 | 52.70 | 52.86 | 52.86 | 14,900 |
| Sep 20, 2024 | 52.85 | 52.85 | 52.44 | 52.67 | 52.67 | 19,200 |
| Sep 19, 2024 | 53.07 | 53.18 | 52.95 | 53.08 | 53.08 | 12,700 |
| Sep 18, 2024 | 52.50 | 52.63 | 52.14 | 52.14 | 52.14 | 8,000 |
| Sep 17, 2024 | 52.73 | 52.77 | 52.26 | 52.38 | 52.38 | 58,900 |
| Sep 16, 2024 | 52.28 | 52.45 | 52.18 | 52.44 | 52.44 | 16,400 |
| Sep 13, 2024 | 52.01 | 52.31 | 52.01 | 52.25 | 52.25 | 18,800 |
| Sep 12, 2024 | 51.55 | 51.94 | 51.51 | 51.92 | 51.92 | 6,800 |
| Sep 11, 2024 | 50.83 | 51.51 | 49.99 | 51.51 | 51.51 | 36,600 |
| Sep 10, 2024 | 50.64 | 50.79 | 50.36 | 50.71 | 50.71 | 14,200 |
| Sep 09, 2024 | 50.30 | 50.45 | 50.10 | 50.36 | 50.36 | 14,200 |
| Sep 06, 2024 | 50.77 | 50.93 | 49.77 | 49.82 | 49.82 | 189,300 |
| Sep 05, 2024 | 50.85 | 51.06 | 50.48 | 50.73 | 50.73 | 20,600 |
| Sep 04, 2024 | 50.74 | 51.25 | 50.71 | 50.78 | 50.78 | 34,300 |
| Sep 03, 2024 | 51.92 | 51.96 | 50.86 | 51.06 | 51.06 | 17,700 |
| Aug 30, 2024 | 51.98 | 52.21 | 51.62 | 52.14 | 52.14 | 27,800 |
| Aug 29, 2024 | 52.02 | 52.24 | 51.63 | 51.66 | 51.66 | 35,400 |
| Aug 28, 2024 | 52.26 | 52.26 | 51.60 | 51.98 | 51.98 | 34,300 |
| Aug 27, 2024 | 51.99 | 52.34 | 51.99 | 52.27 | 52.27 | 16,000 |
| Aug 26, 2024 | 52.50 | 52.54 | 52.08 | 52.15 | 52.15 | 77,000 |
| Aug 23, 2024 | 52.01 | 52.41 | 51.93 | 52.41 | 52.41 | 29,000 |
| Aug 22, 2024 | 52.52 | 52.52 | 51.62 | 51.63 | 51.63 | 19,000 |
| Aug 21, 2024 | 52.18 | 52.38 | 52.04 | 52.30 | 52.30 | 17,500 |
| Aug 20, 2024 | 52.10 | 52.22 | 52.02 | 52.07 | 52.07 | 13,500 |
| Aug 19, 2024 | 51.52 | 52.11 | 51.52 | 52.11 | 52.11 | 45,400 |
| Aug 16, 2024 | 51.18 | 51.54 | 51.18 | 51.48 | 51.48 | 13,800 |
| Aug 15, 2024 | 51.01 | 51.35 | 51.01 | 51.35 | 51.35 | 22,500 |
| Aug 14, 2024 | 50.47 | 50.54 | 50.15 | 50.54 | 50.54 | 26,800 |
| Aug 13, 2024 | 49.74 | 50.36 | 49.74 | 50.36 | 50.36 | 31,500 |
| Aug 12, 2024 | 49.49 | 49.63 | 49.18 | 49.37 | 49.37 | 308,200 |
| Aug 09, 2024 | 49.16 | 49.44 | 49.07 | 49.38 | 49.38 | 8,600 |
| Aug 08, 2024 | 48.56 | 49.24 | 48.56 | 49.20 | 49.20 | 38,400 |
| Aug 07, 2024 | 49.15 | 49.25 | 47.90 | 47.91 | 47.91 | 15,700 |
| Aug 06, 2024 | 48.37 | 49.22 | 48.25 | 48.53 | 48.53 | 49,400 |
| Aug 05, 2024 | 47.33 | 48.58 | 47.20 | 47.94 | 47.94 | 49,600 |
| Aug 02, 2024 | 49.58 | 49.58 | 49.05 | 49.43 | 49.43 | 27,900 |
| Aug 01, 2024 | 51.26 | 51.37 | 50.14 | 50.35 | 50.35 | 14,500 |
| Jul 31, 2024 | 51.12 | 51.46 | 50.95 | 51.13 | 51.13 | 16,100 |
| Jul 30, 2024 | 50.80 | 50.92 | 49.98 | 50.33 | 50.33 | 15,300 |
| Jul 29, 2024 | 50.96 | 51.06 | 50.64 | 50.80 | 50.80 | 33,900 |
| Jul 26, 2024 | 50.54 | 50.84 | 50.48 | 50.69 | 50.69 | 7,100 |
| Jul 25, 2024 | 50.40 | 51.08 | 49.99 | 50.18 | 50.18 | 36,500 |
| Jul 24, 2024 | 51.24 | 51.24 | 50.39 | 50.48 | 50.48 | 15,800 |
| Jul 23, 2024 | 52.05 | 52.17 | 51.87 | 51.92 | 51.92 | 19,000 |
| Jul 22, 2024 | 51.75 | 52.11 | 51.62 | 52.06 | 52.06 | 12,400 |
| Jul 19, 2024 | 51.71 | 51.73 | 51.17 | 51.26 | 51.26 | 11,300 |
| Jul 18, 2024 | 52.29 | 52.33 | 51.56 | 51.75 | 51.75 | 30,200 |
| Jul 17, 2024 | 52.37 | 52.43 | 52.06 | 52.07 | 52.07 | 47,600 |
| Jul 16, 2024 | 52.71 | 52.92 | 52.69 | 52.90 | 52.90 | 8,300 |
| Jul 15, 2024 | 52.83 | 53.00 | 52.55 | 52.66 | 52.66 | 19,700 |
| Jul 12, 2024 | 52.36 | 52.98 | 52.36 | 52.60 | 52.60 | 9,400 |
| Jul 11, 2024 | 52.79 | 52.88 | 52.19 | 52.23 | 52.23 | 23,500 |
| Jul 10, 2024 | 52.37 | 52.75 | 52.32 | 52.69 | 52.69 | 23,200 |
| Jul 09, 2024 | 52.21 | 52.27 | 52.13 | 52.18 | 52.18 | 10,200 |
| Jul 08, 2024 | 52.12 | 52.24 | 52.06 | 52.09 | 52.09 | 28,100 |
| Jul 05, 2024 | 51.75 | 52.04 | 51.75 | 52.03 | 52.03 | 40,800 |
| Jul 03, 2024 | 51.39 | 51.87 | 51.39 | 51.87 | 51.87 | 5,600 |
| Jul 02, 2024 | 50.89 | 51.38 | 50.89 | 51.34 | 51.34 | 50,700 |
| Jul 01, 2024 | 51.15 | 51.17 | 50.85 | 51.17 | 51.17 | 27,300 |
| Jun 28, 2024 | 51.31 | 51.66 | 51.07 | 51.10 | 51.10 | 19,700 |
| Jun 27, 2024 | 51.21 | 51.37 | 51.19 | 51.23 | 51.23 | 34,400 |
| Jun 26, 2024 | 51.16 | 51.30 | 51.07 | 51.30 | 51.30 | 15,300 |
| Jun 25, 2024 | 51.12 | 51.34 | 50.99 | 51.34 | 51.34 | 10,300 |
| Jun 24, 2024 | 51.24 | 51.35 | 50.90 | 50.95 | 50.95 | 6,900 |
| Jun 21, 2024 | 51.05 | 51.30 | 51.03 | 51.30 | 51.30 | 15,200 |
| Jun 20, 2024 | 51.82 | 51.82 | 51.23 | 51.38 | 51.38 | 20,600 |
| Jun 18, 2024 | 51.36 | 51.58 | 51.35 | 51.56 | 51.56 | 7,400 |
| Jun 17, 2024 | 50.96 | 51.42 | 50.86 | 51.28 | 51.28 | 10,100 |
| Jun 14, 2024 | 50.78 | 51.05 | 50.72 | 51.05 | 51.05 | 20,200 |
| Jun 13, 2024 | 50.93 | 50.93 | 50.65 | 50.89 | 50.89 | 11,600 |
| Jun 12, 2024 | 50.79 | 50.94 | 50.63 | 50.75 | 50.75 | 20,400 |
| Jun 11, 2024 | 50.26 | 50.34 | 49.96 | 50.34 | 50.34 | 10,200 |
| Jun 10, 2024 | 50.00 | 50.35 | 50.00 | 50.32 | 50.32 | 24,700 |
| Jun 07, 2024 | 50.19 | 50.44 | 50.03 | 50.16 | 50.16 | 31,600 |
| Jun 06, 2024 | 50.29 | 50.31 | 50.12 | 50.25 | 50.25 | 7,800 |
| Jun 05, 2024 | 49.90 | 50.34 | 49.73 | 50.34 | 50.34 | 12,900 |
| Jun 04, 2024 | 49.43 | 49.61 | 49.24 | 49.56 | 49.56 | 23,000 |
| Jun 03, 2024 | 49.72 | 49.72 | 49.12 | 49.55 | 49.55 | 24,200 |
| May 31, 2024 | 49.24 | 49.41 | 48.56 | 49.40 | 49.40 | 33,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.