Xtrackers MSCI EAFE Selection Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
35.23
-0.42 (-1.18%)
At close: Oct 7, 2025, 4:00 PM EDT
35.23
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
EASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |