Xtrackers MSCI EAFE Selection Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
32.47
+0.20 (0.62%)
At close: May 12, 2025, 4:00 PM
32.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.47 | 32.47 | 32.35 | 32.47 | 32.47 | 0.62% | 2,505 |
| May 9, 2025 | 32.23 | 32.44 | 32.23 | 32.27 | 32.27 | 0.50% | 3,381 |
| May 8, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.57% | 471 |
| May 7, 2025 | 32.30 | 32.39 | 32.28 | 32.30 | 32.30 | -0.20% | 860 |
| May 6, 2025 | 32.37 | 32.37 | 32.36 | 32.36 | 32.36 | -0.32% | 596 |
| May 5, 2025 | 32.58 | 32.58 | 32.39 | 32.47 | 32.47 | 0.26% | 995 |
| May 2, 2025 | 32.46 | 32.46 | 32.23 | 32.38 | 32.38 | 1.75% | 4,231 |
| May 1, 2025 | 31.92 | 31.92 | 31.78 | 31.83 | 31.83 | -0.43% | 1,512 |
| Apr 30, 2025 | 31.83 | 32.06 | 31.83 | 31.96 | 31.96 | 0.13% | 582 |
| Apr 29, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.22% | 97 |
| Apr 28, 2025 | 31.60 | 31.85 | 31.59 | 31.85 | 31.85 | 0.53% | 5,023 |
| Apr 25, 2025 | 31.37 | 31.72 | 31.37 | 31.68 | 31.68 | 0.35% | 1,349 |
| Apr 24, 2025 | 31.20 | 31.57 | 31.20 | 31.57 | 31.57 | 1.49% | 580 |
| Apr 23, 2025 | 31.24 | 31.43 | 31.08 | 31.10 | 31.10 | 0.03% | 2,054 |
| Apr 22, 2025 | 30.94 | 31.17 | 30.94 | 31.10 | 31.10 | 2.04% | 1,248 |
| Apr 21, 2025 | 30.84 | 30.84 | 30.32 | 30.47 | 30.47 | -0.55% | 5,295 |
| Apr 17, 2025 | 30.60 | 30.85 | 30.60 | 30.64 | 30.64 | 1.26% | 4,212 |
| Apr 16, 2025 | 30.48 | 30.57 | 30.26 | 30.26 | 30.26 | -0.54% | 1,510 |
| Apr 15, 2025 | 30.51 | 30.55 | 30.42 | 30.42 | 30.42 | 0.87% | 1,846 |
| Apr 14, 2025 | 29.88 | 30.24 | 29.88 | 30.16 | 30.16 | 1.07% | 2,351 |
| Apr 11, 2025 | 29.33 | 29.84 | 29.33 | 29.84 | 29.84 | 2.56% | 1,245 |
| Apr 10, 2025 | 29.05 | 29.26 | 28.51 | 29.10 | 29.10 | -1.59% | 7,113 |
| Apr 9, 2025 | 27.76 | 29.57 | 27.57 | 29.57 | 29.57 | 7.10% | 6,200 |
| Apr 8, 2025 | 28.60 | 28.71 | 27.61 | 27.61 | 27.61 | -0.57% | 12,522 |
| Apr 7, 2025 | 27.54 | 28.81 | 27.27 | 27.77 | 27.77 | -2.25% | 11,945 |
| Apr 4, 2025 | 29.82 | 29.82 | 28.38 | 28.41 | 28.41 | -6.17% | 4,160 |
| Apr 3, 2025 | 30.60 | 30.64 | 30.27 | 30.27 | 30.27 | -2.19% | 3,044 |
| Apr 2, 2025 | 30.65 | 30.95 | 30.65 | 30.95 | 30.95 | 0.40% | 2,411 |
| Apr 1, 2025 | 30.86 | 30.86 | 30.73 | 30.83 | 30.83 | 0.28% | 1,404 |
| Mar 31, 2025 | 30.70 | 30.87 | 30.58 | 30.74 | 30.74 | -0.98% | 9,485 |
| 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 |