Xtrackers Bloomberg US Investment Grade Corporate ESG ETF (ESCR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 27 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 26 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 25 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 22 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 21 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 20 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 19 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 18 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 14 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 Mar 2024 | 18.37 | 18.40 | 18.27 | 18.27 | 18.27 | 301 |
| 12 Mar 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 18.37 | 115 |
| 11 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 102 |
| 08 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 111 |
| 07 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 104 |
| 06 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 106 |
| 05 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 100 |
| 04 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1 |
| 01 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
| 01 Mar 2024 | 0.052 Dividend | |||||
| 29 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 93 |
| 28 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 1 |
| 27 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 2 |
| 26 Feb 2024 | 18.19 | 18.48 | 18.19 | 18.48 | 18.42 | 101 |
| 23 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | 2 |
| 22 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 2 |
| 21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 2 |
| 20 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | 2 |
| 16 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.22 | 2 |
| 15 Feb 2024 | 18.43 | 18.43 | 18.25 | 18.25 | 18.20 | 1,883 |
| 14 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 101 |
| 13 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | 2 |
| 12 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 49 |
| 09 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.37 | 4 |
| 08 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 2 |
| 07 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 2 |
| 06 Feb 2024 | 18.41 | 18.69 | 18.41 | 18.69 | 18.64 | 223 |
| 05 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | 2 |
| 02 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.52 | 2 |
| 01 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | 6 |
| 01 Feb 2024 | 0.05467 Dividend | |||||
| 31 Jan 2024 | 18.59 | 18.66 | 18.59 | 18.66 | 18.55 | 908 |
| 30 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.41 | 100 |
| 29 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | 103 |
| 26 Jan 2024 | 18.43 | 18.50 | 18.42 | 18.42 | 18.31 | 886 |
| 25 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.31 | 100 |
| 24 Jan 2024 | 18.46 | 18.49 | 18.44 | 18.44 | 18.34 | 13,583 |
| 23 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.33 | 157 |
| 22 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.35 | 139 |
| 19 Jan 2024 | 18.46 | 18.47 | 18.38 | 18.38 | 18.27 | 480 |
| 18 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.30 | 130 |
| 17 Jan 2024 | 18.41 | 18.51 | 18.35 | 18.42 | 18.31 | 7,502 |
| 16 Jan 2024 | 18.41 | 18.44 | 18.41 | 18.44 | 18.33 | 5,177 |
| 12 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.58 | 246 |
| 11 Jan 2024 | 18.58 | 18.61 | 18.58 | 18.61 | 18.50 | 245 |
| 10 Jan 2024 | 18.50 | 18.53 | 18.43 | 18.53 | 18.43 | 2,161 |
| 09 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.46 | 44 |
| 08 Jan 2024 | 18.55 | 18.55 | 18.53 | 18.54 | 18.43 | 787 |
| 05 Jan 2024 | 18.49 | 18.56 | 18.36 | 18.44 | 18.33 | 18,740 |
| 04 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.37 | 3 |
| 03 Jan 2024 | 18.41 | 18.57 | 18.39 | 18.57 | 18.46 | 8,837 |
| 02 Jan 2024 | 18.61 | 18.61 | 18.56 | 18.61 | 18.50 | 434 |
| 29 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.61 | 1 |
| 28 Dec 2023 | 18.70 | 18.75 | 18.70 | 18.75 | 18.65 | 144 |
| 27 Dec 2023 | 18.78 | 18.80 | 18.70 | 18.77 | 18.67 | 3,575 |
| 26 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.54 | 3 |
| 22 Dec 2023 | 18.63 | 18.75 | 18.63 | 18.75 | 18.64 | 1,326 |
| 21 Dec 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.58 | 49 |
| 21 Dec 2023 | 0.0541 Dividend | |||||
| 20 Dec 2023 | 18.68 | 18.71 | 18.68 | 18.71 | 18.55 | 2,169 |
| 19 Dec 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.52 | 101 |
| 18 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.49 | 100 |
| 15 Dec 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.58 | 2 |
| 14 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | 2 |
| 13 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.42 | 3 |
| 12 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.17 | 2 |
| *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.