Xtrackers MSCI EAFE Selection Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
31.04
-0.34 (-1.08%)
Mar 28, 2025, 3:58 PM EDT - Market closed
EASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.09 | 31.13 | 30.97 | 31.04 | 31.04 | -1.09% | 9,445 |
| Mar 27, 2025 | 31.42 | 31.42 | 31.34 | 31.38 | 31.38 | 0.40% | 1,716 |
| Mar 26, 2025 | 31.32 | 31.32 | 31.20 | 31.26 | 31.26 | -1.27% | 1,012 |
| Mar 25, 2025 | 31.80 | 31.80 | 31.65 | 31.66 | 31.66 | 0.41% | 1,152 |
| Mar 24, 2025 | 31.55 | 31.57 | 31.45 | 31.53 | 31.53 | -0.15% | 6,037 |
| Mar 21, 2025 | 31.57 | 31.58 | 31.55 | 31.58 | 31.58 | -0.69% | 835 |
| Mar 20, 2025 | 31.79 | 31.81 | 31.77 | 31.80 | 31.80 | -0.67% | 2,040 |
| Mar 19, 2025 | 31.92 | 32.01 | 31.92 | 32.01 | 32.01 | 0.61% | 1,292 |
| Mar 18, 2025 | 31.83 | 31.88 | 31.75 | 31.82 | 31.82 | -0.28% | 1,205 |
| Mar 17, 2025 | 31.60 | 31.91 | 31.60 | 31.91 | 31.91 | 1.13% | 6,686 |
| Mar 14, 2025 | 31.26 | 31.55 | 31.26 | 31.55 | 31.55 | 1.61% | 9,059 |
| Mar 13, 2025 | 31.12 | 31.20 | 30.98 | 31.05 | 31.05 | -0.69% | 3,681 |
| Mar 12, 2025 | 31.24 | 31.29 | 31.16 | 31.27 | 31.27 | 0.66% | 3,174 |
| Mar 11, 2025 | 31.20 | 31.20 | 30.93 | 31.07 | 31.07 | -0.33% | 2,129 |
| Mar 10, 2025 | 31.39 | 31.39 | 31.17 | 31.17 | 31.17 | -2.53% | 1,971 |
| Mar 7, 2025 | 31.74 | 31.98 | 31.74 | 31.98 | 31.98 | 1.14% | 863 |
| Mar 6, 2025 | 31.89 | 31.93 | 31.58 | 31.62 | 31.62 | -0.90% | 7,454 |
| Mar 5, 2025 | 31.72 | 31.90 | 31.72 | 31.90 | 31.90 | 1.93% | 10,205 |
| Mar 4, 2025 | 31.09 | 31.51 | 30.97 | 31.30 | 31.30 | -0.04% | 4,191 |
| Mar 3, 2025 | 31.62 | 31.62 | 31.28 | 31.31 | 31.31 | 0.66% | 4,410 |
| Feb 28, 2025 | 31.03 | 31.11 | 30.82 | 31.10 | 31.10 | 0.18% | 13,236 |
| Feb 27, 2025 | 31.26 | 31.31 | 31.05 | 31.05 | 31.05 | -1.28% | 9,933 |
| Feb 26, 2025 | 31.53 | 31.63 | 31.43 | 31.45 | 31.45 | 0.19% | 4,809 |
| Feb 25, 2025 | 31.38 | 31.39 | 31.34 | 31.39 | 31.39 | 0.68% | 10,075 |
| Feb 24, 2025 | 31.33 | 31.35 | 31.15 | 31.18 | 31.18 | -0.29% | 11,919 |
| Feb 21, 2025 | 31.35 | 31.35 | 31.18 | 31.27 | 31.27 | -0.13% | 16,831 |
| Feb 20, 2025 | 31.29 | 31.36 | 31.17 | 31.31 | 31.31 | 0.43% | 3,453 |
| Feb 19, 2025 | 31.19 | 31.24 | 31.05 | 31.18 | 31.18 | -0.76% | 3,063 |
| Feb 18, 2025 | 31.47 | 31.47 | 31.28 | 31.41 | 31.41 | 0.56% | 2,944 |
| Feb 14, 2025 | 31.41 | 31.41 | 31.24 | 31.24 | 31.24 | 0.04% | 1,424 |
| Feb 13, 2025 | 31.15 | 31.24 | 30.96 | 31.22 | 31.22 | 1.15% | 10,881 |
| Feb 12, 2025 | 30.62 | 30.87 | 30.59 | 30.87 | 30.87 | -0.02% | 6,913 |
| Feb 11, 2025 | 30.73 | 30.90 | 30.70 | 30.87 | 30.87 | 0.66% | 1,839 |
| Feb 10, 2025 | 30.72 | 30.77 | 30.66 | 30.67 | 30.67 | 0.39% | 4,105 |
| Feb 7, 2025 | 30.82 | 30.83 | 30.44 | 30.55 | 30.55 | -1.11% | 2,719 |
| Feb 6, 2025 | 30.94 | 30.95 | 30.84 | 30.90 | 30.90 | 0.45% | 1,740 |
| Feb 5, 2025 | 30.65 | 30.76 | 30.65 | 30.76 | 30.76 | 1.13% | 5,632 |
| Feb 4, 2025 | 30.22 | 30.43 | 30.20 | 30.41 | 30.41 | 0.93% | 5,112 |
| Feb 3, 2025 | 29.99 | 30.22 | 29.97 | 30.13 | 30.13 | -0.98% | 2,421 |
| Jan 31, 2025 | 30.71 | 30.74 | 30.43 | 30.43 | 30.43 | -1.14% | 2,234 |
| Jan 30, 2025 | 30.74 | 30.81 | 30.64 | 30.78 | 30.78 | 1.28% | 2,952 |
| Jan 29, 2025 | 30.43 | 30.43 | 30.39 | 30.39 | 30.39 | 0.04% | 405 |
| Jan 28, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.18% | 204 |
| Jan 27, 2025 | 30.37 | 30.44 | 30.37 | 30.44 | 30.44 | -0.18% | 783 |
| Jan 24, 2025 | 30.52 | 30.57 | 30.43 | 30.49 | 30.49 | 0.60% | 2,679 |
| Jan 23, 2025 | 30.11 | 30.36 | 30.10 | 30.31 | 30.31 | 0.62% | 3,009 |
| Jan 22, 2025 | 30.18 | 30.18 | 30.12 | 30.12 | 30.12 | -0.23% | 1,358 |
| Jan 21, 2025 | 30.02 | 30.19 | 29.93 | 30.19 | 30.19 | 2.13% | 4,541 |
| Jan 17, 2025 | 29.67 | 29.72 | 29.53 | 29.56 | 29.56 | 0.20% | 8,375 |
| Jan 16, 2025 | 29.38 | 29.53 | 29.38 | 29.50 | 29.50 | 0.60% | 2,923 |