Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) Historical Stock Data
31.12 ↑0.34 (1.12%)
As of July 25, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, EASG is down -0.23% a day on average. There have been 12 days where Xtrackers MSCI EAFE ESG Leaders Equity ETF closed green and 18 days where EASG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 31.08 | 31.12 | ↑$0.04 (0.14%) | 31.08 | 31.12 | 449 |
| 2024-07-25 | 30.86 | 30.78 | ↓$0.08 (-0.26%) | 30.78 | 30.92 | 10.09K |
| 2024-07-24 | 31.23 | 31.04 | ↓$0.19 (-0.60%) | 31.04 | 31.23 | 1.81K |
| 2024-07-23 | 31.54 | 31.48 | ↓$0.06 (-0.18%) | 31.48 | 31.56 | 1.14K |
| 2024-07-22 | 31.59 | 31.65 | ↑$0.06 (0.18%) | 31.59 | 31.65 | 301 |
| 2024-07-19 | 31.50 | 31.33 | ↓$0.17 (-0.55%) | 31.33 | 31.50 | 1.74K |
| 2024-07-18 | 31.87 | 31.50 | ↓$0.37 (-1.16%) | 31.40 | 31.87 | 1.58K |
| 2024-07-17 | 31.87 | 31.88 | ↑$0.01 (0.04%) | 31.84 | 32.01 | 8.11K |
| 2024-07-16 | 31.91 | 32.19 | ↑$0.28 (0.88%) | 31.91 | 32.19 | 1.71K |
| 2024-07-15 | 32.41 | 32.09 | ↓$0.32 (-0.99%) | 32.04 | 32.41 | 7.30K |
| 2024-07-12 | 32.32 | 32.35 | ↑$0.03 (0.09%) | 32.32 | 32.58 | 3.84K |
| 2024-07-11 | 32.09 | 32.00 | ↓$0.09 (-0.27%) | 32.00 | 32.09 | 1.70K |
| 2024-07-10 | 31.68 | 31.96 | ↑$0.28 (0.87%) | 31.68 | 31.96 | 822 |
| 2024-07-09 | 31.51 | 31.49 | ↓$0.02 (-0.06%) | 31.49 | 31.57 | 1.40K |
| 2024-07-08 | 31.77 | 31.60 | ↓$0.17 (-0.53%) | 31.60 | 32.49 | 1.53K |
| 2024-07-05 | 33.05 | 31.74 | ↓$1.32 (-3.98%) | 31.56 | 34.04 | 7.09K |
| 2024-07-03 | 31.47 | 31.47 | ↑$0.00 (0.00%) | 31.47 | 31.47 | 43 |
| 2024-07-02 | 31.05 | 31.20 | ↑$0.15 (0.48%) | 31.05 | 31.23 | 1.30K |
| 2024-07-01 | 31.43 | 31.15 | ↓$0.28 (-0.89%) | 31.08 | 31.43 | 4.56K |
| 2024-06-28 | 31.12 | 31.09 | ↓$0.03 (-0.10%) | 31.09 | 31.22 | 5.80K |
| 2024-06-24 | 31.22 | 31.17 | ↓$0.05 (-0.17%) | 31.17 | 31.29 | 0.93K |
| 2024-06-21 | 30.83 | 30.95 | ↑$0.12 (0.37%) | 30.83 | 31.00 | 3.39K |
| 2024-06-20 | 31.72 | 31.67 | ↓$0.05 (-0.15%) | 31.67 | 31.72 | 703 |
| 2024-06-18 | 31.65 | 31.66 | ↑$0.01 (0.02%) | 31.59 | 31.66 | 1.28K |
| 2024-06-17 | 31.31 | 31.54 | ↑$0.23 (0.72%) | 31.30 | 31.54 | 4.76K |
| 2024-06-14 | 31.42 | 31.41 | ↓$0.01 (-0.02%) | 31.41 | 31.42 | 1.92K |
| 2024-06-13 | 32.03 | 31.78 | ↓$0.25 (-0.77%) | 31.71 | 32.03 | 2.24K |
| 2024-06-12 | 32.30 | 32.15 | ↓$0.15 (-0.48%) | 32.11 | 32.38 | 6.64K |
| 2024-06-11 | 31.83 | 31.80 | ↓$0.03 (-0.10%) | 31.75 | 31.83 | 1.61K |
| 2024-06-10 | 31.93 | 32.09 | ↑$0.16 (0.49%) | 31.90 | 32.42 | 4.52K |
Create an account or log in to view more rows.
$EASG cup and handle forming
$EASG Hedgies
we aren't going anywhere!
$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.