Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG) Historical Stock Data
30.26 ↓0.16 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EASG is up 0.03% a day on average. There have been 14 days where Xtrackers MSCI EAFE ESG Leaders Equity ETF closed green and 16 days where EASG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 30.48 | 30.26 | ↓$0.22 (-0.72%) | 30.26 | 30.57 | 1.51K |
| 2025-04-15 | 30.51 | 30.42 | ↓$0.09 (-0.28%) | 30.42 | 30.55 | 1.85K |
| 2025-04-14 | 29.88 | 30.16 | ↑$0.28 (0.95%) | 29.88 | 30.24 | 2.35K |
| 2025-04-11 | 29.33 | 29.84 | ↑$0.51 (1.75%) | 29.33 | 29.84 | 1.25K |
| 2025-04-10 | 29.05 | 29.10 | ↑$0.05 (0.17%) | 28.51 | 29.26 | 7.11K |
| 2025-04-09 | 27.76 | 29.57 | ↑$1.81 (6.52%) | 27.57 | 29.57 | 6.20K |
| 2025-04-08 | 28.60 | 27.61 | ↓$0.99 (-3.46%) | 27.61 | 28.70 | 12.52K |
| 2025-04-07 | 27.54 | 27.77 | ↑$0.23 (0.83%) | 27.44 | 28.81 | 11.95K |
| 2025-04-04 | 29.82 | 28.41 | ↓$1.41 (-4.74%) | 28.38 | 29.82 | 4.16K |
| 2025-04-03 | 30.60 | 30.27 | ↓$0.33 (-1.07%) | 30.27 | 30.64 | 3.04K |
| 2025-04-02 | 30.65 | 30.95 | ↑$0.30 (0.98%) | 30.65 | 30.95 | 2.41K |
| 2025-04-01 | 30.86 | 30.83 | ↓$0.03 (-0.09%) | 30.77 | 30.86 | 1.40K |
| 2025-03-31 | 30.70 | 30.74 | ↑$0.04 (0.13%) | 30.65 | 30.87 | 9.49K |
| 2025-03-28 | 31.09 | 31.04 | ↓$0.05 (-0.15%) | 30.97 | 31.13 | 9.45K |
| 2025-03-27 | 31.42 | 31.38 | ↓$0.04 (-0.12%) | 31.34 | 31.42 | 1.72K |
| 2025-03-26 | 31.32 | 31.26 | ↓$0.06 (-0.20%) | 31.20 | 31.32 | 1.01K |
| 2025-03-25 | 31.80 | 31.66 | ↓$0.14 (-0.44%) | 31.65 | 31.80 | 1.15K |
| 2025-03-24 | 31.55 | 31.53 | ↓$0.02 (-0.06%) | 31.45 | 31.57 | 6.04K |
| 2025-03-21 | 31.57 | 31.58 | ↑$0.01 (0.03%) | 31.55 | 31.58 | 835 |
| 2025-03-20 | 31.79 | 31.80 | ↑$0.01 (0.03%) | 31.77 | 31.81 | 2.04K |
| 2025-03-19 | 31.92 | 32.01 | ↑$0.09 (0.29%) | 31.92 | 32.01 | 1.29K |
| 2025-03-18 | 31.83 | 31.82 | ↓$0.01 (-0.03%) | 31.75 | 31.88 | 1.21K |
| 2025-03-17 | 31.60 | 31.91 | ↑$0.31 (0.98%) | 31.60 | 31.91 | 6.69K |
| 2025-03-14 | 31.26 | 31.55 | ↑$0.29 (0.94%) | 31.26 | 31.55 | 9.06K |
| 2025-03-13 | 31.12 | 31.05 | ↓$0.07 (-0.22%) | 30.98 | 31.20 | 3.68K |
| 2025-03-12 | 31.24 | 31.27 | ↑$0.03 (0.10%) | 31.17 | 31.29 | 3.17K |
| 2025-03-11 | 31.20 | 31.07 | ↓$0.13 (-0.43%) | 30.93 | 31.20 | 2.13K |
| 2025-03-10 | 31.39 | 31.17 | ↓$0.22 (-0.70%) | 31.17 | 31.39 | 1.97K |
| 2025-03-07 | 31.74 | 31.98 | ↑$0.24 (0.75%) | 31.74 | 31.98 | 863 |
| 2025-03-06 | 31.89 | 31.62 | ↓$0.27 (-0.86%) | 31.58 | 31.93 | 7.45K |
Create an account or log in to view more rows.
$EASG Sleep well my bulls
sleep well
$EASG buying time
added
$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