Xtrackers MSCI EAFE Selection Equity ETF (EASG)
NYSEARCA: EASG · Real-Time Price · USD
35.49
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
35.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.37 | 35.68 | 34.37 | 35.49 | 35.49 | 0.01% | 1,795 |
| Dec 4, 2025 | 35.67 | 35.71 | 35.47 | 35.48 | 35.48 | 0.11% | 1,080 |
| Dec 3, 2025 | 35.42 | 35.44 | 35.37 | 35.44 | 35.44 | 0.50% | 2,993 |
| Dec 2, 2025 | 35.68 | 35.68 | 35.17 | 35.27 | 35.27 | 0.28% | 2,543 |
| Dec 1, 2025 | 35.30 | 35.35 | 34.48 | 35.17 | 35.17 | -0.55% | 21,169 |
| Nov 28, 2025 | 35.27 | 35.40 | 35.22 | 35.36 | 35.36 | 0.37% | 1,180 |
| Nov 26, 2025 | 35.22 | 35.23 | 35.17 | 35.23 | 35.23 | 1.44% | 559 |
| Nov 25, 2025 | 34.67 | 34.77 | 34.66 | 34.73 | 34.73 | 0.88% | 4,990 |
| Nov 24, 2025 | 34.43 | 34.43 | 34.26 | 34.43 | 34.43 | 0.17% | 7,259 |
| Nov 21, 2025 | 34.20 | 34.37 | 34.09 | 34.37 | 34.37 | 1.66% | 1,361 |
| Nov 20, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.55% | 241 |
| Nov 19, 2025 | 34.30 | 34.39 | 34.18 | 34.34 | 34.34 | -0.12% | 2,874 |
| Nov 18, 2025 | 34.38 | 34.45 | 34.21 | 34.38 | 34.38 | -1.60% | 2,963 |
| Nov 17, 2025 | 35.26 | 35.26 | 34.81 | 34.94 | 34.94 | -1.23% | 10,604 |
| Nov 14, 2025 | 35.37 | 35.43 | 35.31 | 35.38 | 35.38 | -0.07% | 2,448 |
| Nov 13, 2025 | 35.62 | 35.77 | 35.38 | 35.40 | 35.40 | -1.21% | 5,882 |
| Nov 12, 2025 | 35.76 | 35.84 | 35.76 | 35.84 | 35.84 | 0.59% | 551 |
| Nov 11, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.62 | 0.99% | 173 |
| Nov 10, 2025 | 35.22 | 35.28 | 35.15 | 35.28 | 35.28 | 1.05% | 3,842 |
| Nov 7, 2025 | 34.75 | 34.94 | 34.66 | 34.91 | 34.91 | 0.24% | 975 |
| Nov 6, 2025 | 34.97 | 34.97 | 34.82 | 34.82 | 34.82 | -0.41% | 1,867 |
| Nov 5, 2025 | 34.72 | 35.04 | 34.72 | 34.97 | 34.97 | 0.72% | 3,174 |
| Nov 4, 2025 | 34.82 | 34.82 | 34.67 | 34.72 | 34.72 | -1.08% | 6,343 |
| Nov 3, 2025 | 35.02 | 35.15 | 35.02 | 35.10 | 35.10 | -0.05% | 2,967 |
| Oct 31, 2025 | 35.24 | 35.24 | 35.04 | 35.12 | 35.12 | -0.49% | 1,896 |
| Oct 30, 2025 | 35.26 | 35.36 | 35.26 | 35.29 | 35.29 | -0.31% | 923 |
| Oct 29, 2025 | 35.55 | 35.66 | 34.56 | 35.40 | 35.40 | -0.91% | 4,174 |
| Oct 28, 2025 | 35.66 | 35.78 | 35.66 | 35.73 | 35.72 | -0.08% | 3,542 |
| Oct 27, 2025 | 35.71 | 35.76 | 35.71 | 35.76 | 35.75 | 0.63% | 678 |
| Oct 24, 2025 | 35.49 | 35.55 | 35.43 | 35.53 | 35.53 | 0.37% | 2,109 |
| Oct 23, 2025 | 35.38 | 35.89 | 35.37 | 35.40 | 35.40 | 0.49% | 13,795 |
| Oct 22, 2025 | 35.22 | 35.34 | 35.11 | 35.23 | 35.23 | -0.45% | 2,831 |
| Oct 21, 2025 | 35.46 | 35.49 | 35.33 | 35.39 | 35.39 | -0.63% | 1,396 |
| Oct 20, 2025 | 35.59 | 35.61 | 35.59 | 35.61 | 35.61 | 0.74% | 1,435 |
| Oct 17, 2025 | 35.22 | 35.36 | 35.15 | 35.35 | 35.35 | 0.18% | 1,381 |
| Oct 16, 2025 | 35.36 | 35.37 | 35.23 | 35.29 | 35.29 | 0.61% | 2,908 |
| Oct 15, 2025 | 35.06 | 35.14 | 34.94 | 35.07 | 35.07 | 0.74% | 4,653 |
| Oct 14, 2025 | 34.55 | 34.82 | 34.48 | 34.82 | 34.82 | 0.80% | 3,725 |
| Oct 13, 2025 | 34.52 | 34.54 | 34.51 | 34.54 | 34.54 | 0.95% | 1,471 |
| Oct 10, 2025 | 34.91 | 34.91 | 34.17 | 34.22 | 34.22 | -2.33% | 1,270 |
| Oct 9, 2025 | 35.02 | 35.03 | 35.00 | 35.03 | 35.03 | -0.82% | 1,740 |
| Oct 8, 2025 | 35.43 | 35.43 | 35.24 | 35.32 | 35.32 | 0.25% | 3,844 |
| Oct 7, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.18% | 318 |
| Oct 6, 2025 | 35.65 | 35.68 | 35.57 | 35.65 | 35.65 | 0.39% | 5,195 |
| Oct 3, 2025 | 35.44 | 35.54 | 35.44 | 35.52 | 35.52 | 1.22% | 898 |
| Oct 2, 2025 | 35.02 | 35.32 | 34.98 | 35.09 | 35.09 | 0.13% | 14,577 |
| Oct 1, 2025 | 35.02 | 35.07 | 34.52 | 35.04 | 35.04 | 1.15% | 5,258 |
| Sep 30, 2025 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | 0.29% | 3,239 |
| Sep 29, 2025 | 34.50 | 34.55 | 34.46 | 34.55 | 34.55 | 0.25% | 8,407 |
| Sep 26, 2025 | 34.42 | 34.53 | 34.38 | 34.46 | 34.46 | 1.03% | 1,383 |
| Sep 25, 2025 | 33.91 | 34.19 | 33.91 | 34.11 | 34.11 | -1.03% | 15,078 |
| Sep 24, 2025 | 34.58 | 34.58 | 34.40 | 34.47 | 34.47 | -0.44% | 2,168 |
| Sep 23, 2025 | 34.51 | 34.88 | 34.51 | 34.62 | 34.62 | -0.52% | 6,742 |
| Sep 22, 2025 | 34.66 | 34.84 | 34.56 | 34.80 | 34.80 | 0.67% | 2,225 |
| Sep 19, 2025 | 34.60 | 34.66 | 34.57 | 34.57 | 34.57 | -0.73% | 2,355 |
| Sep 18, 2025 | 34.84 | 34.86 | 33.62 | 34.82 | 34.82 | 0.37% | 8,090 |
| Sep 17, 2025 | 34.83 | 34.83 | 34.70 | 34.70 | 34.70 | -0.38% | 9,119 |
| Sep 16, 2025 | 34.95 | 34.95 | 34.79 | 34.83 | 34.83 | -0.10% | 1,908 |
| Sep 15, 2025 | 34.76 | 34.87 | 34.76 | 34.87 | 34.87 | 0.84% | 660 |
| Sep 12, 2025 | 34.57 | 34.65 | 34.52 | 34.58 | 34.57 | -0.39% | 12,673 |
| Sep 11, 2025 | 34.62 | 34.71 | 34.62 | 34.71 | 34.71 | 1.02% | 1,365 |
| Sep 10, 2025 | 34.43 | 34.43 | 34.27 | 34.36 | 34.36 | -0.04% | 476 |
| Sep 9, 2025 | 34.10 | 34.38 | 34.10 | 34.38 | 34.38 | -0.16% | 509 |
| Sep 8, 2025 | 34.17 | 34.47 | 34.17 | 34.43 | 34.43 | 0.90% | 3,815 |
| Sep 5, 2025 | 34.14 | 34.22 | 34.04 | 34.12 | 34.12 | 0.48% | 1,622 |
| Sep 4, 2025 | 33.75 | 33.96 | 33.75 | 33.96 | 33.96 | 0.90% | 533 |
| Sep 3, 2025 | 33.52 | 33.66 | 33.52 | 33.66 | 33.66 | 0.12% | 2,122 |
| Sep 2, 2025 | 33.32 | 33.61 | 33.32 | 33.61 | 33.61 | -1.02% | 2,642 |
| Aug 29, 2025 | 34.03 | 34.04 | 33.24 | 33.96 | 33.96 | -0.78% | 3,356 |
| Aug 28, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.33% | 417 |
| Aug 27, 2025 | 34.02 | 34.13 | 34.02 | 34.12 | 34.11 | -0.24% | 2,701 |
| Aug 26, 2025 | 34.18 | 34.20 | 34.13 | 34.20 | 34.20 | 0.02% | 1,353 |
| Aug 25, 2025 | 34.51 | 34.55 | 33.83 | 34.19 | 34.19 | -1.47% | 6,956 |
| Aug 22, 2025 | 34.34 | 34.78 | 34.10 | 34.70 | 34.70 | 1.49% | 8,742 |
| Aug 21, 2025 | 34.21 | 34.21 | 34.16 | 34.19 | 34.19 | -0.81% | 479 |
| Aug 20, 2025 | 34.34 | 34.47 | 34.34 | 34.47 | 34.47 | 0.36% | 611 |
| Aug 19, 2025 | 34.48 | 34.48 | 34.35 | 34.35 | 34.35 | -0.19% | 920 |
| Aug 18, 2025 | 34.26 | 34.41 | 34.26 | 34.41 | 34.41 | -0.01% | 1,169 |
| Aug 15, 2025 | 34.45 | 34.83 | 33.63 | 34.42 | 34.41 | 0.75% | 11,378 |
| Aug 14, 2025 | 34.02 | 34.16 | 33.97 | 34.16 | 34.16 | -0.03% | 870 |
| Aug 13, 2025 | 34.14 | 34.17 | 34.06 | 34.17 | 34.17 | 0.73% | 3,361 |
| Aug 12, 2025 | 33.71 | 33.98 | 33.71 | 33.92 | 33.92 | 1.22% | 2,263 |
| Aug 11, 2025 | 33.44 | 33.55 | 33.44 | 33.51 | 33.51 | -0.29% | 2,699 |
| Aug 8, 2025 | 33.60 | 33.70 | 33.45 | 33.61 | 33.61 | 0.57% | 5,593 |
| Aug 7, 2025 | 33.53 | 33.53 | 33.32 | 33.42 | 33.42 | 1.15% | 1,152 |
| Aug 6, 2025 | 32.99 | 33.09 | 32.99 | 33.04 | 33.04 | 0.50% | 1,851 |
| Aug 5, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.25% | 553 |
| Aug 4, 2025 | 32.88 | 32.99 | 32.88 | 32.96 | 32.96 | 1.36% | 913 |
| Aug 1, 2025 | 32.50 | 32.68 | 32.33 | 32.52 | 32.52 | -0.32% | 4,111 |
| Jul 31, 2025 | 32.87 | 32.87 | 32.62 | 32.62 | 32.62 | -1.06% | 1,411 |
| Jul 30, 2025 | 33.06 | 33.06 | 32.89 | 32.97 | 32.97 | -0.89% | 1,726 |
| Jul 29, 2025 | 33.23 | 33.28 | 33.21 | 33.27 | 33.27 | -0.48% | 5,464 |
| Jul 28, 2025 | 33.55 | 33.55 | 33.38 | 33.43 | 33.43 | -1.61% | 11,182 |
| Jul 25, 2025 | 33.75 | 34.00 | 33.75 | 33.98 | 33.98 | -0.18% | 13,548 |
| Jul 24, 2025 | 34.13 | 34.13 | 34.04 | 34.04 | 34.04 | -0.50% | 739 |
| Jul 23, 2025 | 34.07 | 34.25 | 34.07 | 34.21 | 34.21 | 2.42% | 8,765 |
| Jul 22, 2025 | 33.29 | 33.40 | 33.25 | 33.40 | 33.40 | 0.43% | 971 |
| Jul 21, 2025 | 33.22 | 33.38 | 33.22 | 33.26 | 33.26 | 0.83% | 1,474 |
| Jul 18, 2025 | 33.18 | 33.18 | 32.98 | 32.98 | 32.98 | -0.33% | 499 |
| Jul 17, 2025 | 33.04 | 33.09 | 33.04 | 33.09 | 33.09 | 0.26% | 200 |