Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) Historical Stock Data
31.18 ↑0.20 (0.65%)
As of May 3, 2024, 12:52pm EST.
Historical Data
In the past 30 trading days, EASG is down -0.13% a day on average. There have been 15 days where Xtrackers MSCI EAFE ESG Leaders Equity ETF closed green and 15 days where EASG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 31.09 | 31.18 | ↑$0.09 (0.29%) | 31.09 | 31.18 | 364 |
| 2024-05-03 | 30.78 | 30.98 | ↑$0.20 (0.65%) | 30.78 | 30.99 | 52.46K |
| 2024-05-02 | 30.51 | 30.60 | ↑$0.10 (0.31%) | 29.89 | 30.60 | 14.84K |
| 2024-05-01 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 129 |
| 2024-04-30 | 30.62 | 30.29 | ↓$0.33 (-1.09%) | 30.29 | 30.63 | 2.09K |
| 2024-04-29 | 30.47 | 30.63 | ↑$0.16 (0.51%) | 30.47 | 30.63 | 579 |
| 2024-04-26 | 30.54 | 30.52 | ↓$0.02 (-0.06%) | 30.52 | 30.54 | 173 |
| 2024-04-25 | 30.06 | 30.21 | ↑$0.15 (0.48%) | 30.06 | 30.21 | 26.93K |
| 2024-04-24 | 30.32 | 30.29 | ↓$0.03 (-0.11%) | 30.24 | 30.34 | 1.45K |
| 2024-04-23 | 30.17 | 30.35 | ↑$0.17 (0.58%) | 30.17 | 30.38 | 0.93K |
| 2024-04-22 | 30.10 | 30.00 | ↓$0.09 (-0.31%) | 30.00 | 30.11 | 1.01K |
| 2024-04-19 | 29.77 | 29.67 | ↓$0.10 (-0.34%) | 29.61 | 29.77 | 1.18K |
| 2024-04-18 | 29.84 | 29.66 | ↓$0.18 (-0.60%) | 29.65 | 29.85 | 6.65K |
| 2024-04-17 | 29.83 | 29.76 | ↓$0.07 (-0.23%) | 29.67 | 29.83 | 6.75K |
| 2024-04-16 | 29.78 | 29.82 | ↑$0.04 (0.14%) | 29.78 | 29.82 | 1.50K |
| 2024-04-15 | 30.69 | 30.09 | ↓$0.60 (-1.96%) | 30.08 | 30.69 | 4.72K |
| 2024-04-12 | 30.39 | 30.18 | ↓$0.21 (-0.69%) | 30.18 | 30.39 | 1.25K |
| 2024-04-11 | 30.76 | 30.72 | ↓$0.04 (-0.13%) | 30.41 | 30.76 | 2.20K |
| 2024-04-10 | 30.58 | 30.56 | ↓$0.02 (-0.05%) | 30.53 | 30.67 | 1.23K |
| 2024-04-09 | 30.89 | 30.96 | ↑$0.07 (0.24%) | 30.89 | 30.96 | 1.39K |
| 2024-04-08 | 30.95 | 30.91 | ↓$0.04 (-0.13%) | 30.34 | 31.03 | 9.76K |
| 2024-04-05 | 30.86 | 30.87 | ↑$0.01 (0.04%) | 30.75 | 30.93 | 3.89K |
| 2024-04-04 | 31.17 | 30.75 | ↓$0.41 (-1.33%) | 30.75 | 31.17 | 1.61K |
| 2024-04-03 | 30.96 | 30.98 | ↑$0.02 (0.08%) | 30.92 | 30.98 | 710 |
| 2024-04-02 | 30.78 | 30.84 | ↑$0.06 (0.19%) | 30.68 | 30.84 | 1.33K |
| 2024-04-01 | 31.03 | 31.03 | ↑$0.00 (0.00%) | 31.03 | 31.03 | 245 |
| 2024-03-28 | 31.20 | 31.22 | ↑$0.02 (0.08%) | 31.14 | 31.23 | 9.83K |
| 2024-03-27 | 31.15 | 31.23 | ↑$0.08 (0.26%) | 31.15 | 31.23 | 1.41K |
| 2024-03-26 | 31.25 | 31.11 | ↓$0.14 (-0.43%) | 31.11 | 31.25 | 467 |
| 2024-03-25 | 31.14 | 31.04 | ↓$0.10 (-0.33%) | 31.04 | 31.14 | 3.72K |
Create an account or log in to view more rows.
$EASG I hope I never have to work for anyone again after this
$EASG I love this stonk!
$EASG I’m expecting a breakout here in the next week
$EASG dont be a POS today
$EASG it can go lower
$EASG take us to the moon
lets goooooo
$EASG just waiting to short this bad boy.
$EASG Somethings happening Monday.
$EASG Here we go!!!
$EASG i need more