Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) Historical Stock Data
27.79 ↓0.13 (-0.46%)
As of January 30, 2023, 3:01pm EST.
Historical Data
In the past 30 trading days, EASG is up 0.00% a day on average. There have been 16 days where Xtrackers MSCI EAFE ESG Leaders Equity ETF closed green and 14 days where EASG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 27.85 | 27.92 | ↑$0.07 (0.24%) | 27.85 | 27.97 | 1.42K |
| 2023-01-26 | 27.99 | 28.00 | ↑$0.01 (0.05%) | 27.78 | 28.00 | 1.33K |
| 2023-01-25 | 27.80 | 28.01 | ↑$0.21 (0.74%) | 27.78 | 28.01 | 3.64K |
| 2023-01-24 | 27.79 | 27.78 | ↓$0.01 (-0.05%) | 27.73 | 28.04 | 4.71K |
| 2023-01-23 | 27.82 | 27.77 | ↓$0.05 (-0.19%) | 27.67 | 27.85 | 7.74K |
| 2023-01-20 | 27.51 | 27.65 | ↑$0.15 (0.54%) | 27.51 | 27.65 | 0.96K |
| 2023-01-19 | 27.39 | 27.44 | ↑$0.05 (0.17%) | 27.30 | 27.46 | 3.62K |
| 2023-01-18 | 27.86 | 27.50 | ↓$0.36 (-1.31%) | 27.50 | 27.86 | 9.54K |
| 2023-01-17 | 27.66 | 27.63 | ↓$0.03 (-0.11%) | 27.52 | 27.66 | 6.25K |
| 2023-01-13 | 27.30 | 27.49 | ↑$0.19 (0.69%) | 27.30 | 27.49 | 1.14K |
| 2023-01-12 | 26.89 | 27.31 | ↑$0.42 (1.58%) | 26.89 | 27.31 | 2.57K |
| 2023-01-11 | 26.94 | 26.95 | ↑$0.01 (0.04%) | 26.87 | 26.95 | 3.51K |
| 2023-01-10 | 26.83 | 26.76 | ↓$0.07 (-0.27%) | 26.72 | 26.83 | 3.02K |
| 2023-01-09 | 26.70 | 26.69 | ↓$0.01 (-0.05%) | 26.69 | 26.94 | 5.68K |
| 2023-01-06 | 26.03 | 26.50 | ↑$0.48 (1.83%) | 26.03 | 26.50 | 4.77K |
| 2023-01-05 | 25.83 | 25.87 | ↑$0.04 (0.14%) | 25.83 | 25.87 | 1.20K |
| 2023-01-04 | 26.28 | 26.11 | ↓$0.17 (-0.63%) | 26.08 | 26.28 | 1.75K |
| 2023-01-03 | 25.86 | 25.71 | ↓$0.15 (-0.58%) | 25.64 | 25.86 | 8.60K |
| 2022-12-30 | 25.55 | 25.49 | ↓$0.06 (-0.23%) | 25.46 | 25.67 | 23.46K |
| 2022-12-29 | 25.75 | 25.78 | ↑$0.03 (0.11%) | 25.74 | 25.83 | 3.07K |
| 2022-12-28 | 25.65 | 25.36 | ↓$0.29 (-1.12%) | 25.36 | 25.76 | 39.87K |
| 2022-12-27 | 25.56 | 25.67 | ↑$0.11 (0.43%) | 25.56 | 25.70 | 12.45K |
| 2022-12-23 | 25.43 | 25.60 | ↑$0.17 (0.67%) | 25.43 | 25.60 | 2.56K |
| 2022-12-22 | 25.40 | 25.52 | ↑$0.12 (0.46%) | 25.31 | 25.52 | 4.02K |
| 2022-12-21 | 25.70 | 25.75 | ↑$0.05 (0.18%) | 25.70 | 25.83 | 10.38K |
| 2022-12-20 | 25.49 | 25.49 | ↑$0.00 (0.01%) | 25.45 | 25.59 | 13.68K |
| 2022-12-19 | 25.46 | 25.41 | ↓$0.05 (-0.20%) | 25.39 | 25.50 | 1.78K |
| 2022-12-16 | 25.74 | 25.54 | ↓$0.20 (-0.78%) | 25.44 | 25.74 | 7.74K |
| 2022-12-15 | 26.50 | 25.99 | ↓$0.51 (-1.92%) | 25.88 | 26.50 | 15.07K |
| 2022-12-14 | 26.73 | 26.65 | ↓$0.08 (-0.31%) | 26.65 | 26.73 | 462 |
Create an account or log in to view more rows.
$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
$EASG what happened
$EASG Reinvest your dividends
$EASG Algorithms are playing games
$EASG puts r going to print tomorrow
$EASG let it ride