Xtrackers MSCI USA ESG Screened UCITS ETF (XRSS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 3654.5 | -61.5 | -1.66 | 3699 | 3742.5 | 3635 | 0 |
| 1741624140 | 3716 | -34 | -0.91 | 3794.5 | 3798 | 3709 | 0 |
| 1741364940 | 3750 | -91.5 | -2.38 | 3804.5 | 3829 | 3749.5 | 0 |
| 1741278540 | 3841.5 | 20 | 0.52 | 3852 | 3895.5 | 3792.5 | 0 |
| 1741189020 | 3821.5 | -30 | -0.78 | 3875 | 3905.5 | 3820 | 0 |
| 1741083780 | 3851.5 | -147.5 | -3.69 | 3939 | 3945.5 | 3833 | 0 |
| 1741016520 | 3999 | 5.5 | 0.14 | 4050.5 | 4054 | 3971.5 | 0 |
| 1740760080 | 3993.5 | -50 | -1.24 | 3990.5 | 4024 | 3952 | 0 |
| 1740673980 | 4043.5 | -8.5 | -0.21 | 4047.5 | 4110 | 4001 | 0 |
| 1740584040 | 4052 | 50 | 1.25 | 4050 | 4073 | 4013 | 0 |
| 1740498240 | 4002 | -77 | -1.89 | 4057 | 4071 | 3981.5 | 0 |
| 1740414420 | 4079 | -53 | -1.28 | 4098 | 4111 | 4056.5 | 0 |
| 1740152280 | 4132 | -13.5 | -0.33 | 4152 | 4203.5 | 4110 | 0 |
| 1740068940 | 4145.5 | -47 | -1.12 | 4188.5 | 4204.5 | 4139.5 | 0 |
| 1739982540 | 4192.5 | 13 | 0.31 | 4187 | 4197.5 | 4173 | 0 |
| 1739895960 | 4179.5 | -7 | -0.17 | 4195.5 | 4212 | 4164.5 | 0 |
| 1739806500 | 4186.5 | 12 | 0.29 | 4190 | 4199 | 4184 | 0 |
| 1739547420 | 4174.5 | -0.5 | -0.01 | 4197 | 4197 | 4146.5 | 0 |
| 1739460900 | 4175 | 5.5 | 0.13 | 4167 | 4213 | 4127 | 0 |
| 1739378040 | 4169.5 | -30 | -0.71 | 4189.5 | 4270.5 | 4142 | 0 |
| 1739291220 | 4199.5 | -16 | -0.38 | 4216 | 4223.5 | 4164 | 0 |
| 1739202480 | 4215.5 | 20 | 0.48 | 4196 | 4222.5 | 4187.5 | 0 |
| 1738937700 | 4195.5 | -12 | -0.29 | 4213 | 4261.5 | 4130.5 | 0 |
| 1738855980 | 4207.5 | 57 | 1.37 | 4195.5 | 4248.5 | 4182.5 | 0 |
| 1738772880 | 4150.5 | -15 | -0.36 | 4140 | 4169.5 | 4114 | 0 |
| 1738686480 | 4165.5 | 8.5 | 0.20 | 4156 | 4216 | 4119 | 0 |
| 1738596900 | 4157 | -81.5 | -1.92 | 4161 | 4170.5 | 4112.5 | 0 |
| 1738337520 | 4238.5 | 63.5 | 1.52 | 4217 | 4263 | 4217 | 0 |
| 1738254840 | 4175 | -8.5 | -0.20 | 4192 | 4278 | 4151 | 0 |
| 1738165140 | 4183.5 | 10 | 0.24 | 4198.5 | 4209 | 4165 | 0 |
| 1738078980 | 4173.5 | 53 | 1.29 | 4157 | 4187.5 | 4140.5 | 0 |
| 1737975300 | 4120.5 | -98.5 | -2.33 | 4145 | 4152.5 | 4056.5 | 0 |
| 1737735960 | 4219 | -30 | -0.71 | 4248 | 4264.5 | 4194.5 | 0 |
| 1737649680 | 4249 | 42.5 | 1.01 | 4253.5 | 4275.5 | 4218.5 | 0 |
| 1737563340 | 4206.5 | 0 | 0.00 | 4206.5 | 4206.5 | 4206.5 | 0 |
| 1737476940 | 4206.5 | -3 | -0.07 | 4207.5 | 4244 | 4189 | 0 |
| 1737390480 | 4209.5 | -27 | -0.64 | 4223.5 | 4240.5 | 4184 | 0 |
| 1737131340 | 4236.5 | 51 | 1.22 | 4198 | 4286 | 4158 | 0 |
| 1737044940 | 4185.5 | 17 | 0.41 | 4207 | 4257.5 | 4167.5 | 0 |
| 1736955300 | 4168.5 | 57 | 1.39 | 4104 | 4175.5 | 4081 | 0 |
| 1736869080 | 4111.5 | 20 | 0.49 | 4122 | 4169 | 4098 | 0 |
| 1736782500 | 4091.5 | -9 | -0.22 | 4104 | 4118 | 4064.5 | 0 |
| 1736524020 | 4100.5 | -27.5 | -0.67 | 4125 | 4218 | 4070.5 | 0 |
| 1736439600 | 4128 | 18 | 0.44 | 4133.5 | 4144.5 | 4120 | 0 |
| 1736353620 | 4110 | 5 | 0.12 | 4091 | 4148 | 4084.5 | 0 |
| 1736264400 | 4105 | -30.5 | -0.74 | 4098.5 | 4144 | 4069.5 | 0 |
| 1736180880 | 4135.5 | 35 | 0.85 | 4111 | 4174.5 | 4099 | 0 |
| 1735918500 | 4100.5 | 7.5 | 0.18 | 4077 | 4119 | 4059 | 0 |
| 1735832160 | 4093 | 64 | 1.59 | 4057 | 4195.5 | 4046 | 0 |
| 1735662660 | 4029 | 0 | 0.00 | 4029 | 4029 | 4029 | 0 |
| 1735576260 | 4029 | -39.5 | -0.97 | 4061.5 | 4079.5 | 4003.5 | 0 |
| 1735313700 | 4068.5 | -6 | -0.15 | 4132.5 | 4145 | 4040 | 0 |
| 1735057680 | 4074.5 | 0 | 0.00 | 4074.5 | 4074.5 | 4074.5 | 0 |
| 1734971280 | 4074.5 | 29 | 0.72 | 4082.5 | 4090.5 | 4045.5 | 0 |
| 1734712200 | 4045.5 | 0 | 0.00 | 4024 | 4088.5 | 3968.5 | 0 |
| 1734622440 | 4045.5 | -65 | -1.58 | 4012.5 | 4065.5 | 3996 | 0 |
| 1734536340 | 4110.5 | 9.5 | 0.23 | 4111.5 | 4131 | 4070.5 | 0 |
| 1734449880 | 4101 | -27 | -0.65 | 4111 | 4131 | 4074 | 0 |
| 1734366420 | 4128 | 10.5 | 0.26 | 4124.5 | 4153 | 4100 | 0 |
| 1734104460 | 4117.5 | 0 | 0.00 | 4130.5 | 4152.5 | 4095 | 0 |
| 1734020880 | 4117.5 | 12.5 | 0.30 | 4098.5 | 4157 | 4048.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
