Xtrackers Bloomberg US Investment Grade Corporate ESG ETF (ESCR) Historical Stock Data

18.81 ↑0.17 (0.93%)

As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, ESCR is up 0.03% a day on average. There have been 25 days where Xtrackers Bloomberg US Investment Grade Corporate ESG ETF closed green and 5 days where ESCR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	18.66	18.81	↑$0.15 (0.81%)	18.66	18.81	1.96K
2023-01-31	18.64	18.64	↓$0.00 (-0.02%)	18.64	18.64	1.77K
2023-01-30	18.57	18.57	↑$0.00 (0.00%)	18.57	18.57	1
2023-01-26	18.68	18.68	↑$0.00 (0.00%)	18.68	18.68	1
2023-01-24	18.68	18.68	↑$0.00 (0.00%)	18.68	18.68	4
2023-01-23	18.61	18.61	↑$0.00 (0.00%)	18.61	18.61	14
2023-01-20	18.61	18.61	↑$0.00 (0.00%)	18.61	18.61	10
2023-01-19	18.69	18.69	↑$0.00 (0.00%)	18.69	18.69	3
2023-01-17	18.64	18.60	↓$0.04 (-0.22%)	18.60	18.66	690
2023-01-13	18.65	18.65	↑$0.00 (0.00%)	18.65	18.72	2.56K
2023-01-12	18.68	18.68	↑$0.00 (0.00%)	18.68	18.68	121
2023-01-11	18.49	18.49	↑$0.00 (0.00%)	18.49	18.49	7
2023-01-10	18.35	18.35	↑$0.00 (0.00%)	18.35	18.35	891
2023-01-09	18.41	18.43	↑$0.02 (0.11%)	18.41	18.44	1.12K
2023-01-04	18.12	18.12	↑$0.00 (0.00%)	18.12	18.12	3
2023-01-03	18.01	17.99	↓$0.02 (-0.11%)	17.99	18.03	4.48K
2022-12-30	17.90	17.91	↑$0.01 (0.03%)	17.88	18.05	16.60K
2022-12-28	17.93	17.93	↑$0.00 (0.00%)	17.93	17.93	459
2022-12-27	18.03	17.97	↓$0.06 (-0.32%)	17.97	18.06	9.32K
2022-12-23	18.18	18.14	↓$0.04 (-0.22%)	18.09	18.19	3.70K
2022-12-22	18.16	18.16	↑$0.00 (0.00%)	18.16	18.16	100
2022-12-21	18.17	18.17	↑$0.00 (0.00%)	18.17	18.17	117
2022-12-20	18.08	18.13	↑$0.05 (0.25%)	18.08	18.13	209
2022-12-19	18.25	18.36	↑$0.11 (0.60%)	18.25	18.36	11.30K
2022-12-16	18.42	18.42	↑$0.00 (0.00%)	18.42	18.42	100
2022-12-15	18.51	18.51	↑$0.00 (0.00%)	18.51	18.51	100
2022-12-14	18.44	18.44	↑$0.00 (0.00%)	18.44	18.44	100
2022-12-13	18.50	18.50	↑$0.00 (0.00%)	18.50	18.50	2
2022-12-12	18.33	18.33	↑$0.00 (0.00%)	18.33	18.33	2
2022-12-09	18.41	18.41	↑$0.00 (0.00%)	18.41	18.41	36