Xtrackers MSCI EAFE Selection Equity ETF (EASG)

EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	32.73	32.80	32.73	32.80	32.80	-0.70%	525
Jun 24, 2025	33.00	33.06	32.81	33.03	33.03	1.20%	3,381
Jun 23, 2025	32.30	32.66	32.20	32.64	32.64	0.83%	3,764
Jun 20, 2025	32.50	32.50	32.37	32.37	32.37	-2.61%	3,744
Jun 18, 2025	33.44	33.44	33.24	33.24	32.68	0.16%	1,804
Jun 17, 2025	33.46	33.46	33.19	33.19	32.63	-1.43%	1,684
Jun 16, 2025	33.72	33.86	33.67	33.67	33.10	0.41%	1,699
Jun 13, 2025	33.65	33.76	33.53	33.53	32.96	-1.38%	1,515
Jun 12, 2025	33.99	34.00	33.99	34.00	33.42	0.82%	308
Jun 11, 2025	33.90	33.90	33.72	33.72	33.15	-0.17%	5,308
Jun 10, 2025	33.64	33.79	33.64	33.78	33.21	0.31%	924
Jun 9, 2025	33.79	33.79	33.55	33.67	33.10	0.15%	2,239
Jun 6, 2025	33.66	33.66	33.62	33.62	33.05	0.57%	360
Jun 5, 2025	33.57	33.57	33.33	33.43	32.87	-0.24%	3,857
Jun 4, 2025	33.47	33.56	33.47	33.51	32.94	0.63%	2,132
Jun 3, 2025	33.32	33.35	33.28	33.30	32.74	-1.03%	2,158
Jun 2, 2025	34.90	34.90	33.36	33.65	33.08	1.11%	2,575
May 30, 2025	33.27	33.28	33.03	33.28	32.72	0.18%	6,838
May 29, 2025	33.13	33.93	33.13	33.22	32.66	0.55%	3,105
May 28, 2025	33.02	33.08	33.02	33.04	32.48	-1.30%	7,700
May 27, 2025	33.52	33.56	33.47	33.47	32.91	1.51%	927
May 23, 2025	32.82	33.21	32.82	32.97	32.41	0.17%	2,487
May 22, 2025	32.69	33.01	32.69	32.92	32.36	-0.08%	1,001
May 21, 2025	33.10	33.26	32.94	32.94	32.39	-0.99%	2,533
May 20, 2025	34.25	34.25	33.02	33.27	32.71	0.89%	4,340
May 19, 2025	32.81	33.05	32.81	32.98	32.42	0.91%	5,803
May 16, 2025	32.54	32.68	32.54	32.68	32.13	0.09%	1,307
May 15, 2025	32.66	32.73	32.65	32.65	32.10	1.09%	1,410
May 14, 2025	32.63	32.63	32.30	32.30	31.75	-0.77%	667

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.