Xtrackers MSCI EAFE Selection Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
34.12
+0.16 (0.48%)
At close: Sep 5, 2025, 4:00 PM
34.12
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
EASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.14 | 34.22 | 34.04 | 34.04 | - | 0.24% | 1,620 |
| Sep 4, 2025 | 33.75 | 33.96 | 33.75 | 33.96 | 33.96 | 0.90% | 533 |
| Sep 3, 2025 | 33.52 | 33.66 | 33.52 | 33.66 | 33.66 | 0.12% | 2,122 |
| Sep 2, 2025 | 33.32 | 33.61 | 33.32 | 33.61 | 33.61 | -1.02% | 2,642 |
| Aug 29, 2025 | 34.03 | 34.04 | 33.24 | 33.96 | 33.96 | -0.78% | 3,356 |
| Aug 28, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.33% | 417 |
| Aug 27, 2025 | 34.02 | 34.13 | 34.02 | 34.12 | 34.12 | -0.24% | 2,701 |
| Aug 26, 2025 | 34.18 | 34.20 | 34.13 | 34.20 | 34.20 | 0.02% | 1,353 |
| Aug 25, 2025 | 34.51 | 34.55 | 33.83 | 34.19 | 34.19 | -1.47% | 6,956 |
| Aug 22, 2025 | 34.34 | 34.78 | 34.10 | 34.70 | 34.70 | 1.49% | 8,742 |
| Aug 21, 2025 | 34.21 | 34.21 | 34.16 | 34.19 | 34.19 | -0.81% | 479 |
| Aug 20, 2025 | 34.34 | 34.47 | 34.34 | 34.47 | 34.47 | 0.36% | 611 |
| Aug 19, 2025 | 34.48 | 34.48 | 34.35 | 34.35 | 34.35 | -0.19% | 920 |
| Aug 18, 2025 | 34.26 | 34.41 | 34.26 | 34.41 | 34.41 | -0.01% | 1,169 |
| Aug 15, 2025 | 34.45 | 34.83 | 33.63 | 34.42 | 34.42 | 0.75% | 11,378 |
| Aug 14, 2025 | 34.02 | 34.16 | 33.97 | 34.16 | 34.16 | -0.03% | 870 |
| Aug 13, 2025 | 34.14 | 34.17 | 34.06 | 34.17 | 34.17 | 0.73% | 3,361 |
| Aug 12, 2025 | 33.71 | 33.98 | 33.71 | 33.92 | 33.92 | 1.22% | 2,263 |
| Aug 11, 2025 | 33.44 | 33.55 | 33.44 | 33.51 | 33.51 | -0.29% | 2,699 |
| Aug 8, 2025 | 33.60 | 33.70 | 33.45 | 33.61 | 33.61 | 0.57% | 5,593 |
| Aug 7, 2025 | 33.53 | 33.53 | 33.32 | 33.42 | 33.42 | 1.15% | 1,152 |
| Aug 6, 2025 | 32.99 | 33.09 | 32.99 | 33.04 | 33.04 | 0.50% | 1,851 |
| Aug 5, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.25% | 553 |
| Aug 4, 2025 | 32.88 | 32.99 | 32.88 | 32.96 | 32.96 | 1.36% | 913 |
| Aug 1, 2025 | 32.50 | 32.68 | 32.33 | 32.52 | 32.52 | -0.32% | 4,111 |
| Jul 31, 2025 | 32.87 | 32.87 | 32.62 | 32.62 | 32.62 | -1.06% | 1,411 |
| Jul 30, 2025 | 33.06 | 33.06 | 32.89 | 32.97 | 32.97 | -0.89% | 1,726 |
| Jul 29, 2025 | 33.23 | 33.28 | 33.21 | 33.27 | 33.27 | -0.48% | 5,464 |
| Jul 28, 2025 | 33.55 | 33.55 | 33.38 | 33.43 | 33.43 | -1.61% | 11,182 |
| Jul 25, 2025 | 33.75 | 34.00 | 33.75 | 33.98 | 33.98 | -0.18% | 13,548 |
| Jul 24, 2025 | 34.13 | 34.13 | 34.04 | 34.04 | 34.04 | -0.50% | 739 |
| Jul 23, 2025 | 34.07 | 34.25 | 34.07 | 34.21 | 34.21 | 2.42% | 8,765 |
| Jul 22, 2025 | 33.29 | 33.40 | 33.25 | 33.40 | 33.40 | 0.43% | 971 |
| Jul 21, 2025 | 33.22 | 33.38 | 33.22 | 33.26 | 33.26 | 0.83% | 1,474 |
| Jul 18, 2025 | 33.18 | 33.18 | 32.98 | 32.98 | 32.98 | -0.33% | 499 |
| Jul 17, 2025 | 33.04 | 33.09 | 33.04 | 33.09 | 33.09 | 0.26% | 200 |
| Jul 16, 2025 | 32.88 | 33.03 | 32.79 | 33.00 | 33.00 | 0.19% | 938 |
| Jul 15, 2025 | 33.13 | 33.34 | 32.30 | 32.94 | 32.94 | -0.88% | 7,702 |
| Jul 14, 2025 | 33.12 | 33.26 | 33.06 | 33.23 | 33.23 | -0.08% | 718 |
| Jul 11, 2025 | 33.45 | 33.45 | 33.19 | 33.26 | 33.26 | -1.15% | 2,004 |
| Jul 10, 2025 | 33.54 | 33.67 | 33.54 | 33.64 | 33.64 | 0.13% | 4,319 |
| Jul 9, 2025 | 33.49 | 33.60 | 33.49 | 33.60 | 33.60 | 0.54% | 906 |
| Jul 8, 2025 | 33.14 | 33.42 | 33.14 | 33.42 | 33.42 | 0.57% | 2,014 |
| Jul 7, 2025 | 33.35 | 35.54 | 33.13 | 33.23 | 33.23 | -0.97% | 5,017 |
| Jul 3, 2025 | 33.64 | 33.64 | 33.56 | 33.56 | 33.56 | -0.13% | 714 |
| Jul 2, 2025 | 33.35 | 34.54 | 33.35 | 33.60 | 33.60 | 0.23% | 3,266 |
| Jul 1, 2025 | 33.53 | 34.11 | 33.52 | 33.52 | 33.52 | -0.47% | 2,688 |
| Jun 30, 2025 | 33.44 | 33.68 | 33.39 | 33.68 | 33.68 | 0.63% | 6,648 |
| Jun 27, 2025 | 33.25 | 33.47 | 33.25 | 33.47 | 33.47 | 1.10% | 5,581 |
| Jun 26, 2025 | 32.93 | 33.15 | 32.93 | 33.11 | 33.11 | 0.92% | 3,660 |