Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
32.56
-0.10 (-0.30%)
Sep 25, 2024, 3:46 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.81 | 32.81 | 32.56 | 32.56 | 32.56 | -0.30% | 948 |
| Sep 24, 2024 | 32.65 | 32.66 | 32.64 | 32.66 | 32.66 | 0.54% | 724 |
| Sep 23, 2024 | 32.51 | 32.53 | 32.37 | 32.49 | 32.49 | 0.30% | 1,506 |
| Sep 20, 2024 | 32.46 | 32.48 | 32.38 | 32.39 | 32.39 | -1.14% | 1,767 |
| Sep 19, 2024 | 32.73 | 32.76 | 32.55 | 32.76 | 32.76 | 2.22% | 963 |
| Sep 18, 2024 | 32.22 | 32.37 | 32.05 | 32.05 | 32.05 | -0.31% | 1,207 |
| Sep 17, 2024 | 32.14 | 32.15 | 32.14 | 32.15 | 32.15 | -0.71% | 405 |
| Sep 16, 2024 | 32.31 | 32.38 | 32.31 | 32.38 | 32.38 | 0.75% | 785 |
| Sep 13, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.15% | 99 |
| Sep 12, 2024 | 32.10 | 32.13 | 32.04 | 32.09 | 32.09 | 0.77% | 3,450 |
| Sep 11, 2024 | 31.42 | 31.85 | 31.42 | 31.85 | 31.85 | 0.85% | 1,481 |
| Sep 10, 2024 | 31.47 | 31.58 | 31.42 | 31.58 | 31.58 | -0.37% | 1,795 |
| Sep 9, 2024 | 31.75 | 31.80 | 31.70 | 31.70 | 31.70 | 1.06% | 5,557 |
| Sep 6, 2024 | 31.74 | 31.74 | 31.34 | 31.37 | 31.37 | -2.00% | 3,968 |
| Sep 5, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 32.01 | -0.08% | 431 |
| Sep 4, 2024 | 32.06 | 32.06 | 31.99 | 32.03 | 32.03 | -0.50% | 1,445 |
| Sep 3, 2024 | 32.42 | 32.42 | 32.19 | 32.19 | 32.19 | -1.82% | 1,808 |
| Aug 30, 2024 | 32.74 | 32.79 | 32.74 | 32.79 | 32.79 | 0.35% | 452 |
| Aug 29, 2024 | 32.75 | 32.87 | 32.65 | 32.68 | 32.68 | 0.36% | 1,351 |
| Aug 28, 2024 | 32.63 | 32.63 | 32.50 | 32.56 | 32.56 | -0.28% | 1,834 |
| Aug 27, 2024 | 32.59 | 32.72 | 32.59 | 32.65 | 32.65 | 0.54% | 2,495 |
| Aug 26, 2024 | 32.52 | 32.52 | 32.48 | 32.48 | 32.48 | -0.70% | 731 |
| Aug 23, 2024 | 32.60 | 32.71 | 32.55 | 32.71 | 32.71 | 1.64% | 1,328 |
| Aug 22, 2024 | 32.33 | 32.33 | 32.16 | 32.18 | 32.18 | -0.45% | 5,510 |
| Aug 21, 2024 | 32.30 | 32.32 | 32.30 | 32.32 | 32.32 | 0.82% | 1,682 |
| Aug 20, 2024 | 32.17 | 32.17 | 32.04 | 32.06 | 32.06 | -0.08% | 6,671 |
| Aug 19, 2024 | 32.01 | 32.09 | 32.01 | 32.09 | 32.09 | 1.21% | 906 |
| Aug 16, 2024 | 31.67 | 31.77 | 31.61 | 31.70 | 31.70 | 0.42% | 1,090 |
| Aug 15, 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 31.57 | 1.35% | 1,294 |
| Aug 14, 2024 | 31.13 | 31.15 | 31.04 | 31.15 | 31.15 | 0.25% | 419 |
| Aug 13, 2024 | 30.80 | 31.07 | 30.80 | 31.07 | 31.07 | 1.89% | 1,448 |
| Aug 12, 2024 | 30.57 | 30.57 | 30.50 | 30.50 | 30.50 | -0.20% | 1,237 |
| Aug 9, 2024 | 30.36 | 30.56 | 30.31 | 30.56 | 30.56 | 0.54% | 2,294 |
| Aug 8, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.60% | 36 |
| Aug 7, 2024 | 30.26 | 30.31 | 29.92 | 29.92 | 29.92 | 0.50% | 2,565 |
| Aug 6, 2024 | 29.74 | 29.85 | 29.67 | 29.77 | 29.77 | 0.39% | 2,025 |
| Aug 5, 2024 | 29.41 | 29.81 | 29.41 | 29.65 | 29.65 | -1.96% | 3,087 |
| Aug 2, 2024 | 30.16 | 30.24 | 30.10 | 30.24 | 30.24 | -2.32% | 2,323 |
| Aug 1, 2024 | 31.25 | 31.25 | 30.80 | 30.96 | 30.96 | -2.67% | 4,848 |
| Jul 31, 2024 | 31.86 | 31.92 | 31.65 | 31.81 | 31.81 | 1.88% | 8,174 |
| Jul 30, 2024 | 31.38 | 31.38 | 31.14 | 31.22 | 31.22 | 0.41% | 4,357 |
| Jul 29, 2024 | 31.03 | 31.16 | 31.03 | 31.09 | 31.09 | -0.10% | 3,756 |
| Jul 26, 2024 | 31.08 | 31.13 | 31.08 | 31.13 | 31.13 | 1.12% | 449 |
| Jul 25, 2024 | 30.86 | 31.00 | 30.78 | 30.78 | 30.78 | -0.84% | 10,092 |
| Jul 24, 2024 | 31.23 | 31.27 | 31.04 | 31.04 | 31.04 | -1.40% | 1,810 |
| Jul 23, 2024 | 31.54 | 31.56 | 31.48 | 31.48 | 31.48 | -0.52% | 1,142 |
| Jul 22, 2024 | 31.59 | 31.65 | 31.59 | 31.65 | 31.65 | 1.03% | 301 |
| Jul 19, 2024 | 31.50 | 31.50 | 31.33 | 31.33 | 31.33 | -0.56% | 1,741 |
| Jul 18, 2024 | 31.87 | 31.87 | 31.40 | 31.50 | 31.50 | -1.20% | 1,578 |
| Jul 17, 2024 | 31.87 | 32.01 | 31.82 | 31.88 | 31.88 | -0.96% | 8,111 |
| Jul 16, 2024 | 31.91 | 32.19 | 31.91 | 32.19 | 32.19 | 0.31% | 1,708 |
| Jul 15, 2024 | 32.41 | 32.41 | 32.04 | 32.09 | 32.09 | -0.80% | 7,300 |
| Jul 12, 2024 | 32.32 | 32.58 | 32.32 | 32.35 | 32.35 | 1.08% | 3,839 |
| Jul 11, 2024 | 32.09 | 32.09 | 32.00 | 32.00 | 32.00 | 0.14% | 1,702 |
| Jul 10, 2024 | 31.68 | 31.96 | 31.68 | 31.96 | 31.96 | 1.48% | 822 |
| Jul 9, 2024 | 31.51 | 31.57 | 31.49 | 31.49 | 31.49 | -0.35% | 1,402 |
| Jul 8, 2024 | 31.77 | 32.49 | 31.60 | 31.60 | 31.60 | -0.42% | 1,531 |
| Jul 5, 2024 | 33.05 | 34.04 | 31.56 | 31.74 | 31.74 | 0.84% | 7,091 |
| Jul 3, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.87% | 43 |
| Jul 2, 2024 | 31.05 | 31.23 | 31.05 | 31.20 | 31.20 | 0.16% | 1,296 |
| Jul 1, 2024 | 31.43 | 31.43 | 31.08 | 31.15 | 31.15 | 0.20% | 4,559 |
| Jun 28, 2024 | 31.12 | 31.22 | 31.09 | 31.09 | 31.09 | -0.04% | 5,758 |
| Jun 27, 2024 | 31.16 | 31.19 | 31.02 | 31.10 | 31.10 | -0.05% | 13,379 |
| Jun 26, 2024 | 31.13 | 31.16 | 30.99 | 31.12 | 31.12 | -0.59% | 13,001 |
| Jun 25, 2024 | 31.29 | 31.30 | 31.25 | 31.30 | 31.30 | 0.43% | 1,764 |
| Jun 24, 2024 | 31.22 | 31.29 | 31.17 | 31.17 | 31.17 | 0.71% | 928 |
| Jun 21, 2024 | 30.83 | 31.00 | 30.83 | 30.95 | 30.95 | -2.30% | 3,388 |
| Jun 20, 2024 | 31.72 | 31.72 | 31.67 | 31.67 | 31.15 | 0.05% | 703 |
| Jun 18, 2024 | 31.65 | 31.66 | 31.59 | 31.66 | 31.13 | 0.38% | 1,276 |
| Jun 17, 2024 | 31.31 | 31.60 | 31.30 | 31.54 | 31.01 | 0.39% | 4,760 |
| Jun 14, 2024 | 31.42 | 31.42 | 31.36 | 31.41 | 30.89 | -1.16% | 1,917 |
| Jun 13, 2024 | 32.03 | 32.03 | 31.71 | 31.78 | 31.26 | -1.13% | 2,242 |
| Jun 12, 2024 | 32.30 | 32.38 | 32.11 | 32.15 | 31.61 | 1.09% | 6,755 |
| Jun 11, 2024 | 31.83 | 31.83 | 31.75 | 31.80 | 31.27 | -0.90% | 1,610 |
| Jun 10, 2024 | 31.93 | 32.42 | 31.90 | 32.09 | 31.56 | -0.06% | 4,522 |
| Jun 7, 2024 | 32.28 | 32.28 | 32.11 | 32.11 | 31.58 | -1.08% | 1,358 |
| Jun 6, 2024 | 32.33 | 32.46 | 32.27 | 32.46 | 31.92 | 0.33% | 2,492 |
| Jun 5, 2024 | 32.46 | 32.46 | 32.19 | 32.35 | 31.81 | 0.80% | 4,368 |
| Jun 4, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.56 | 0.20% | 10 |
| Jun 3, 2024 | 31.97 | 32.03 | 31.97 | 32.03 | 31.50 | 0.14% | 2,014 |
| May 31, 2024 | 31.98 | 31.98 | 31.72 | 31.98 | 31.45 | 1.16% | 2,847 |
| May 30, 2024 | 31.59 | 31.64 | 31.56 | 31.61 | 31.09 | 0.93% | 1,173 |
| May 29, 2024 | 31.29 | 31.38 | 31.29 | 31.32 | 30.80 | -1.60% | 1,895 |
| May 28, 2024 | 31.86 | 31.86 | 31.83 | 31.83 | 31.31 | -0.22% | 327 |
| May 24, 2024 | 31.84 | 31.91 | 31.76 | 31.90 | 31.37 | 1.00% | 2,201 |
| May 23, 2024 | 31.93 | 31.93 | 31.51 | 31.59 | 31.06 | -0.40% | 1,614 |
| May 22, 2024 | 31.88 | 31.88 | 31.66 | 31.71 | 31.19 | -0.95% | 1,162 |
| May 21, 2024 | 32.00 | 32.04 | 31.95 | 32.02 | 31.49 | -0.17% | 3,130 |
| May 20, 2024 | 32.12 | 32.17 | 32.06 | 32.07 | 31.54 | 0.22% | 2,783 |
| May 17, 2024 | 31.94 | 32.00 | 31.94 | 32.00 | 31.47 | 0.16% | 1,328 |
| May 16, 2024 | 32.02 | 32.05 | 31.95 | 31.95 | 31.42 | -0.45% | 2,976 |
| May 15, 2024 | 31.95 | 32.09 | 31.94 | 32.09 | 31.56 | 1.13% | 1,591 |
| May 14, 2024 | 31.70 | 31.74 | 31.65 | 31.74 | 31.21 | 0.68% | 907 |
| May 13, 2024 | 31.65 | 31.65 | 31.47 | 31.52 | 31.00 | 0.13% | 1,792 |
| May 10, 2024 | 31.48 | 31.48 | 31.46 | 31.48 | 30.96 | 0.25% | 695 |
| May 9, 2024 | 31.34 | 31.40 | 31.34 | 31.40 | 30.88 | 0.67% | 1,812 |
| May 8, 2024 | 31.15 | 31.19 | 31.15 | 31.19 | 30.67 | -0.15% | 1,283 |
| May 7, 2024 | 31.27 | 31.27 | 31.22 | 31.24 | 30.72 | 0.18% | 1,380 |
| May 6, 2024 | 31.09 | 31.18 | 31.09 | 31.18 | 30.67 | 0.65% | 364 |
| May 3, 2024 | 30.78 | 31.00 | 30.78 | 30.98 | 30.47 | 1.24% | 52,459 |