Xtrackers MSCI EAFE Selection Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
33.98
-0.06 (-0.18%)
At close: Jul 25, 2025, 4:00 PM
33.98
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
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 |