Xtrackers MSCI EAFE Selection Equity ETF (EASG)

EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	35.25	35.59	35.07	35.59	35.59	-0.01%	2,740
Apr 6, 2026	35.45	35.66	35.42	35.59	35.59	0.39%	4,414
Apr 2, 2026	35.23	35.49	35.23	35.46	35.45	-0.67%	1,707
Apr 1, 2026	35.75	35.93	35.65	35.69	35.69	1.57%	2,105
Mar 31, 2026	34.66	35.14	34.53	35.14	35.14	3.13%	6,591
Mar 30, 2026	34.12	34.21	34.08	34.08	34.07	0.57%	1,135
Mar 27, 2026	34.24	34.27	33.88	33.88	33.88	-1.33%	15,144
Mar 26, 2026	34.61	34.70	34.09	34.34	34.34	-2.13%	1,501
Mar 25, 2026	35.08	35.08	35.08	35.08	35.08	1.26%	193
Mar 24, 2026	34.26	34.65	34.26	34.65	34.65	-0.07%	205
Mar 23, 2026	34.38	35.25	34.38	34.67	34.67	2.17%	10,702
Mar 20, 2026	34.84	34.84	33.94	33.94	33.94	-2.85%	800
Mar 19, 2026	34.45	34.93	34.45	34.93	34.93	-0.20%	3,781
Mar 18, 2026	35.38	35.38	35.00	35.00	35.00	-1.72%	1,130
Mar 17, 2026	35.79	35.81	34.71	35.62	35.62	0.22%	5,488
Mar 16, 2026	35.46	35.54	35.42	35.54	35.54	1.83%	1,222
Mar 13, 2026	35.53	35.53	34.84	34.90	34.90	-1.36%	5,368
Mar 12, 2026	35.50	35.50	35.38	35.38	35.38	-1.37%	444
Mar 11, 2026	35.85	35.88	35.80	35.88	35.87	-0.44%	593
Mar 10, 2026	36.10	36.10	36.04	36.04	36.04	0.15%	637
Mar 9, 2026	35.20	35.98	35.01	35.98	35.98	0.77%	1,307
Mar 6, 2026	35.61	35.72	35.61	35.71	35.71	-0.87%	1,372
Mar 5, 2026	36.34	36.38	36.02	36.02	36.02	-2.02%	6,484
Mar 4, 2026	36.49	36.83	36.49	36.76	36.76	1.38%	1,098
Mar 3, 2026	36.09	36.37	35.56	36.26	36.26	-3.42%	3,897
Mar 2, 2026	37.52	37.55	37.37	37.55	37.54	-2.03%	6,262
Feb 27, 2026	38.48	38.48	38.30	38.32	38.32	-0.12%	1,355
Feb 26, 2026	38.46	38.46	38.18	38.37	38.37	0.12%	1,286
Feb 25, 2026	38.33	38.44	37.90	38.33	38.32	0.88%	12,415
Feb 24, 2026	37.94	38.02	37.00	37.99	37.99	0.31%	5,116
Feb 23, 2026	37.98	37.98	37.40	37.87	37.87	-0.53%	3,068
Feb 20, 2026	37.67	38.13	37.67	38.07	38.07	0.78%	1,398
Feb 19, 2026	37.69	37.78	37.64	37.78	37.78	-0.15%	3,700
Feb 18, 2026	37.81	38.07	37.81	37.84	37.84	-0.18%	3,638
Feb 17, 2026	37.76	37.90	37.70	37.90	37.90	-0.17%	1,839
Feb 13, 2026	37.95	38.10	37.93	37.97	37.97	-	1,885
Feb 12, 2026	38.43	38.43	37.78	37.97	37.97	-1.10%	2,132
Feb 11, 2026	38.33	38.39	38.16	38.39	38.39	0.85%	833
Feb 10, 2026	38.14	38.14	38.07	38.07	38.07	0.51%	290
Feb 9, 2026	37.64	37.87	37.64	37.87	37.87	1.50%	714
Feb 6, 2026	37.19	37.34	37.19	37.32	37.32	2.02%	793
Feb 5, 2026	36.73	36.73	36.50	36.58	36.57	-1.16%	1,613
Feb 4, 2026	37.33	37.33	36.97	37.01	37.01	0.22%	3,223
Feb 3, 2026	36.94	36.94	36.70	36.92	36.92	-0.34%	7,594
Feb 2, 2026	36.95	37.05	36.93	37.05	37.05	0.43%	1,553
Jan 30, 2026	37.17	37.17	36.89	36.89	36.89	-0.85%	2,649
Jan 29, 2026	36.97	37.21	36.97	37.21	37.21	0.93%	440
Jan 28, 2026	36.94	36.94	36.60	36.87	36.87	-1.09%	8,108
Jan 27, 2026	37.11	37.28	37.09	37.28	37.28	1.42%	4,378
Jan 26, 2026	36.79	36.81	36.72	36.75	36.75	0.83%	2,315

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.