Xtrackers MSCI EAFE Selection Equity ETF (EASG)

EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	32.52	32.59	32.52	32.55	32.00	0.23%	954
May 12, 2025	32.47	32.47	32.35	32.47	31.92	0.62%	2,505
May 9, 2025	32.23	32.44	32.23	32.27	31.73	0.50%	3,381
May 8, 2025	32.11	32.11	32.11	32.11	31.57	-0.57%	471
May 7, 2025	32.30	32.39	32.28	32.30	31.75	-0.20%	860
May 6, 2025	32.37	32.37	32.36	32.36	31.81	-0.32%	596
May 5, 2025	32.58	32.58	32.39	32.47	31.92	0.26%	995
May 2, 2025	32.46	32.46	32.23	32.38	31.83	1.75%	4,231
May 1, 2025	31.92	31.92	31.78	31.83	31.29	-0.43%	1,512
Apr 30, 2025	31.83	32.06	31.83	31.96	31.42	0.13%	582
Apr 29, 2025	31.92	31.92	31.92	31.92	31.38	0.22%	97
Apr 28, 2025	31.60	31.85	31.59	31.85	31.31	0.53%	5,023
Apr 25, 2025	31.37	31.72	31.37	31.68	31.14	0.35%	1,349
Apr 24, 2025	31.20	31.57	31.20	31.57	31.04	1.49%	580
Apr 23, 2025	31.24	31.43	31.08	31.10	30.58	0.03%	2,054
Apr 22, 2025	30.94	31.17	30.94	31.10	30.57	2.04%	1,248
Apr 21, 2025	30.84	30.84	30.32	30.47	29.96	-0.55%	5,295
Apr 17, 2025	30.60	30.85	30.60	30.64	30.12	1.26%	4,212
Apr 16, 2025	30.48	30.57	30.26	30.26	29.75	-0.54%	1,510

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.