Xtrackers Bloomberg US Investment Grade Corporate ESG ETF (ESCR) Historical Stock Data
18.27 ↑0.00 (0.00%)
As of January 31, 2024, 10:34am EST.
Historical Data
In the past 30 trading days, ESCR is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-03-13 | 18.37 | 18.27 | ↓$0.10 (-0.54%) | 18.27 | 18.40 | 301 |
| 2024-03-12 | 18.26 | 18.37 | ↑$0.11 (0.60%) | 18.26 | 18.37 | 115 |
| 2024-03-11 | 18.28 | 18.28 | ↑$0.00 (0.00%) | 18.28 | 18.28 | 102 |
| 2024-03-08 | 18.34 | 18.34 | ↑$0.00 (0.00%) | 18.34 | 18.34 | 111 |
| 2024-03-07 | 18.35 | 18.35 | ↑$0.00 (0.00%) | 18.35 | 18.35 | 104 |
| 2024-03-06 | 18.32 | 18.32 | ↑$0.00 (0.00%) | 18.32 | 18.32 | 106 |
| 2024-03-05 | 18.31 | 18.31 | ↑$0.00 (0.00%) | 18.31 | 18.31 | 100 |
| 2024-02-29 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.50 | 18.50 | 93 |
| 2024-02-28 | 18.48 | 18.48 | ↑$0.00 (0.00%) | 18.48 | 18.48 | 1 |
| 2024-02-27 | 18.51 | 18.51 | ↑$0.00 (0.00%) | 18.51 | 18.51 | 2 |
| 2024-02-26 | 18.19 | 18.48 | ↑$0.29 (1.57%) | 18.19 | 18.48 | 101 |
| 2024-02-21 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.30 | 18.30 | 2 |
| 2024-02-15 | 18.43 | 18.25 | ↓$0.18 (-0.97%) | 18.25 | 18.43 | 1.88K |
| 2024-02-14 | 18.20 | 18.20 | ↑$0.00 (0.00%) | 18.20 | 18.20 | 101 |
| 2024-02-12 | 18.38 | 18.38 | ↑$0.00 (0.00%) | 18.38 | 18.38 | 49 |
| 2024-02-09 | 18.43 | 18.43 | ↑$0.00 (0.00%) | 18.43 | 18.43 | 4 |
| 2024-02-08 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.40 | 18.40 | 2 |
| 2024-02-07 | 18.48 | 18.48 | ↑$0.00 (0.00%) | 18.48 | 18.48 | 2 |
| 2024-02-06 | 18.41 | 18.69 | ↑$0.28 (1.52%) | 18.41 | 18.69 | 223 |
| 2024-02-01 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.71 | 18.71 | 6 |
| 2024-01-31 | 18.60 | 18.66 | ↑$0.06 (0.32%) | 18.60 | 18.66 | 0.91K |
| 2024-01-30 | 18.52 | 18.52 | ↑$0.00 (0.00%) | 18.52 | 18.52 | 100 |
| 2024-01-29 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.50 | 18.50 | 103 |
| 2024-01-26 | 18.43 | 18.42 | ↓$0.01 (-0.05%) | 18.42 | 18.50 | 886 |
| 2024-01-25 | 18.42 | 18.42 | ↑$0.00 (0.00%) | 18.42 | 18.42 | 100 |
| 2024-01-24 | 18.46 | 18.45 | ↓$0.02 (-0.08%) | 18.45 | 18.49 | 13.58K |
| 2024-01-23 | 18.44 | 18.44 | ↑$0.00 (0.00%) | 18.44 | 18.44 | 157 |
| 2024-01-22 | 18.46 | 18.46 | ↑$0.00 (0.00%) | 18.46 | 18.46 | 139 |
| 2024-01-19 | 18.46 | 18.38 | ↓$0.08 (-0.43%) | 18.38 | 18.47 | 480 |
| 2024-01-18 | 18.41 | 18.41 | ↑$0.00 (0.00%) | 18.41 | 18.41 | 130 |
Create an account or log in to view more rows.
$ESCR out of the way
$ESCR push baby push!
$ESCR Wish I shorted
$ESCR Sleep well my bulls
sleep well
$ESCR This stock is the golden ticket.
$ESCR yeeeeeee haw
$ESCR i am trading for a better future!
$ESCR what happened
$ESCR Dip buyers are going to get wrecked
$ESCR getting this mare ready to run today