Xtrackers MSCI EAFE Selection Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
35.10
-0.02 (-0.05%)
At close: Nov 3, 2025, 4:00 PM EST
35.10
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
EASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 35.02 | 35.15 | 35.02 | 35.10 | 35.10 | -0.05% | 2,967 |
| Oct 31, 2025 | 35.24 | 35.24 | 35.04 | 35.12 | 35.12 | -0.49% | 1,896 |
| Oct 30, 2025 | 35.26 | 35.36 | 35.26 | 35.29 | 35.29 | -0.31% | 923 |
| Oct 29, 2025 | 35.55 | 35.66 | 34.56 | 35.40 | 35.40 | -0.91% | 4,174 |
| Oct 28, 2025 | 35.66 | 35.78 | 35.66 | 35.73 | 35.73 | -0.08% | 3,542 |
| Oct 27, 2025 | 35.71 | 35.76 | 35.71 | 35.76 | 35.76 | 0.63% | 678 |
| Oct 24, 2025 | 35.49 | 35.55 | 35.43 | 35.53 | 35.53 | 0.37% | 2,109 |
| Oct 23, 2025 | 35.38 | 35.89 | 35.37 | 35.40 | 35.40 | 0.49% | 13,795 |
| Oct 22, 2025 | 35.22 | 35.34 | 35.11 | 35.23 | 35.23 | -0.45% | 2,831 |
| Oct 21, 2025 | 35.46 | 35.49 | 35.33 | 35.39 | 35.39 | -0.63% | 1,396 |
| Oct 20, 2025 | 35.59 | 35.61 | 35.59 | 35.61 | 35.61 | 0.74% | 1,435 |
| Oct 17, 2025 | 35.22 | 35.36 | 35.15 | 35.35 | 35.35 | 0.18% | 1,381 |
| Oct 16, 2025 | 35.36 | 35.37 | 35.23 | 35.29 | 35.29 | 0.61% | 2,908 |
| Oct 15, 2025 | 35.06 | 35.14 | 34.94 | 35.07 | 35.07 | 0.74% | 4,653 |
| Oct 14, 2025 | 34.55 | 34.82 | 34.48 | 34.82 | 34.82 | 0.80% | 3,725 |
| Oct 13, 2025 | 34.52 | 34.54 | 34.51 | 34.54 | 34.54 | 0.95% | 1,471 |
| Oct 10, 2025 | 34.91 | 34.91 | 34.17 | 34.22 | 34.22 | -2.33% | 1,270 |
| Oct 9, 2025 | 35.02 | 35.03 | 35.00 | 35.03 | 35.03 | -0.82% | 1,740 |
| Oct 8, 2025 | 35.43 | 35.43 | 35.24 | 35.32 | 35.32 | 0.25% | 3,844 |
| Oct 7, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.18% | 318 |
| Oct 6, 2025 | 35.65 | 35.68 | 35.57 | 35.65 | 35.65 | 0.39% | 5,195 |
| Oct 3, 2025 | 35.44 | 35.54 | 35.44 | 35.52 | 35.52 | 1.22% | 898 |
| Oct 2, 2025 | 35.02 | 35.32 | 34.98 | 35.09 | 35.09 | 0.13% | 14,577 |
| Oct 1, 2025 | 35.02 | 35.07 | 34.52 | 35.04 | 35.04 | 1.15% | 5,258 |
| Sep 30, 2025 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | 0.29% | 3,239 |
| Sep 29, 2025 | 34.50 | 34.55 | 34.46 | 34.55 | 34.55 | 0.25% | 8,407 |
| Sep 26, 2025 | 34.42 | 34.53 | 34.38 | 34.46 | 34.46 | 1.03% | 1,383 |
| Sep 25, 2025 | 33.91 | 34.19 | 33.91 | 34.11 | 34.11 | -1.03% | 15,078 |
| Sep 24, 2025 | 34.58 | 34.58 | 34.40 | 34.47 | 34.47 | -0.44% | 2,168 |
| Sep 23, 2025 | 34.51 | 34.88 | 34.51 | 34.62 | 34.62 | -0.52% | 6,742 |
| Sep 22, 2025 | 34.66 | 34.84 | 34.56 | 34.80 | 34.80 | 0.67% | 2,225 |
| Sep 19, 2025 | 34.60 | 34.66 | 34.57 | 34.57 | 34.57 | -0.73% | 2,355 |
| Sep 18, 2025 | 34.84 | 34.86 | 33.62 | 34.82 | 34.82 | 0.37% | 8,090 |
| Sep 17, 2025 | 34.83 | 34.83 | 34.70 | 34.70 | 34.70 | -0.38% | 9,119 |
| Sep 16, 2025 | 34.95 | 34.95 | 34.79 | 34.83 | 34.83 | -0.10% | 1,908 |
| Sep 15, 2025 | 34.76 | 34.87 | 34.76 | 34.87 | 34.87 | 0.84% | 660 |
| Sep 12, 2025 | 34.57 | 34.65 | 34.52 | 34.58 | 34.58 | -0.39% | 12,673 |
| Sep 11, 2025 | 34.62 | 34.71 | 34.62 | 34.71 | 34.71 | 1.02% | 1,365 |
| Sep 10, 2025 | 34.43 | 34.43 | 34.27 | 34.36 | 34.36 | -0.04% | 476 |
| Sep 9, 2025 | 34.10 | 34.38 | 34.10 | 34.38 | 34.38 | -0.16% | 509 |
| Sep 8, 2025 | 34.17 | 34.47 | 34.17 | 34.43 | 34.43 | 0.90% | 3,815 |
| Sep 5, 2025 | 34.14 | 34.22 | 34.04 | 34.12 | 34.12 | 0.48% | 1,622 |
| 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 |