Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 100 |
| 02 Jul 2024 | 31.05 | 31.23 | 31.05 | 31.20 | 31.20 | 1,300 |
| 01 Jul 2024 | 31.43 | 31.43 | 31.08 | 31.15 | 31.15 | 4,600 |
| 28 Jun 2024 | 31.12 | 31.22 | 31.09 | 31.09 | 31.09 | 5,800 |
| 27 Jun 2024 | 31.16 | 31.19 | 31.02 | 31.10 | 31.10 | 13,400 |
| 26 Jun 2024 | 31.13 | 31.16 | 30.99 | 31.12 | 31.12 | 13,000 |
| 25 Jun 2024 | 31.29 | 31.30 | 31.25 | 31.30 | 31.30 | 1,800 |
| 24 Jun 2024 | 31.22 | 31.29 | 31.17 | 31.17 | 31.17 | 900 |
| 21 Jun 2024 | 30.83 | 31.00 | 30.83 | 30.94 | 30.94 | 3,400 |
| 21 Jun 2024 | 0.521 Dividend | |||||
| 20 Jun 2024 | 31.72 | 31.72 | 31.67 | 31.67 | 31.15 | 700 |
| 18 Jun 2024 | 31.65 | 31.66 | 31.59 | 31.66 | 31.13 | 1,300 |
| 17 Jun 2024 | 31.31 | 31.60 | 31.30 | 31.53 | 31.02 | 4,800 |
| 14 Jun 2024 | 31.42 | 31.42 | 31.36 | 31.41 | 30.90 | 1,900 |
| 13 Jun 2024 | 32.03 | 32.03 | 31.71 | 31.78 | 31.26 | 2,200 |
| 12 Jun 2024 | 32.30 | 32.38 | 32.11 | 32.15 | 31.62 | 6,800 |
| 11 Jun 2024 | 31.83 | 31.83 | 31.75 | 31.80 | 31.28 | 1,600 |
| 10 Jun 2024 | 31.93 | 32.42 | 31.90 | 32.09 | 31.56 | 4,500 |
| 07 Jun 2024 | 32.28 | 32.28 | 32.11 | 32.11 | 31.58 | 1,400 |
| 06 Jun 2024 | 32.33 | 32.46 | 32.27 | 32.46 | 31.92 | 2,500 |
| 05 Jun 2024 | 32.46 | 32.46 | 32.19 | 32.35 | 31.82 | 4,400 |
| 04 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.56 | 100 |
| 03 Jun 2024 | 31.97 | 32.03 | 31.97 | 32.03 | 31.50 | 2,000 |
| 31 May 2024 | 31.98 | 31.98 | 31.72 | 31.98 | 31.45 | 2,800 |
| 30 May 2024 | 31.59 | 31.64 | 31.56 | 31.61 | 31.09 | 1,200 |
| 29 May 2024 | 31.29 | 31.38 | 31.29 | 31.32 | 30.81 | 1,900 |
| 28 May 2024 | 31.85 | 31.85 | 31.83 | 31.83 | 31.31 | 300 |
| 24 May 2024 | 31.84 | 31.91 | 31.76 | 31.90 | 31.38 | 2,200 |
| 23 May 2024 | 31.93 | 31.93 | 31.51 | 31.58 | 31.07 | 1,600 |
| 22 May 2024 | 31.88 | 31.88 | 31.66 | 31.71 | 31.19 | 1,200 |
| 21 May 2024 | 32.00 | 32.04 | 31.95 | 32.01 | 31.49 | 3,100 |
| 20 May 2024 | 32.12 | 32.17 | 32.06 | 32.07 | 31.54 | 2,800 |
| 17 May 2024 | 31.94 | 32.00 | 31.94 | 32.00 | 31.47 | 1,300 |
| 16 May 2024 | 32.02 | 32.05 | 31.95 | 31.95 | 31.42 | 3,000 |
| 15 May 2024 | 31.95 | 32.09 | 31.94 | 32.09 | 31.57 | 1,600 |
| 14 May 2024 | 31.70 | 31.74 | 31.65 | 31.74 | 31.21 | 900 |
| 13 May 2024 | 31.65 | 31.65 | 31.47 | 31.52 | 31.00 | 1,800 |
| 10 May 2024 | 31.48 | 31.48 | 31.46 | 31.48 | 30.96 | 700 |
| 09 May 2024 | 31.34 | 31.40 | 31.34 | 31.40 | 30.88 | 1,800 |
| 08 May 2024 | 31.15 | 31.19 | 31.15 | 31.19 | 30.68 | 1,300 |
| 07 May 2024 | 31.27 | 31.27 | 31.22 | 31.24 | 30.72 | 1,400 |
| 06 May 2024 | 31.09 | 31.18 | 31.09 | 31.18 | 30.67 | 400 |
| 03 May 2024 | 30.78 | 31.00 | 30.78 | 30.98 | 30.47 | 52,500 |
| 02 May 2024 | 30.50 | 30.60 | 29.89 | 30.60 | 30.10 | 14,800 |
| 01 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.75 | 100 |
| 30 Apr 2024 | 30.62 | 30.63 | 30.29 | 30.29 | 29.79 | 2,100 |
| 29 Apr 2024 | 30.47 | 30.63 | 30.47 | 30.63 | 30.12 | 600 |
| 26 Apr 2024 | 30.53 | 30.53 | 30.51 | 30.51 | 30.01 | 200 |
| 25 Apr 2024 | 30.06 | 30.20 | 30.06 | 30.20 | 29.71 | 26,900 |
| 24 Apr 2024 | 30.32 | 30.34 | 30.21 | 30.29 | 29.79 | 1,400 |
| 23 Apr 2024 | 30.17 | 30.38 | 30.17 | 30.34 | 29.85 | 900 |
| 22 Apr 2024 | 30.10 | 30.10 | 30.00 | 30.00 | 29.51 | 1,000 |
| 19 Apr 2024 | 29.77 | 29.77 | 29.61 | 29.67 | 29.18 | 1,200 |
| 18 Apr 2024 | 29.84 | 29.85 | 29.65 | 29.66 | 29.17 | 6,600 |
| 17 Apr 2024 | 29.83 | 29.83 | 29.67 | 29.76 | 29.27 | 6,700 |
| 16 Apr 2024 | 29.78 | 29.90 | 29.78 | 29.82 | 29.33 | 1,500 |
| 15 Apr 2024 | 30.69 | 30.69 | 30.08 | 30.09 | 29.60 | 4,700 |
| 12 Apr 2024 | 30.39 | 30.39 | 30.18 | 30.18 | 29.68 | 1,200 |
| 11 Apr 2024 | 30.76 | 30.76 | 30.41 | 30.72 | 30.21 | 2,200 |
| 10 Apr 2024 | 30.58 | 30.67 | 30.52 | 30.56 | 30.06 | 1,200 |
| 09 Apr 2024 | 30.89 | 30.96 | 30.89 | 30.96 | 30.45 | 1,400 |
| 08 Apr 2024 | 30.95 | 31.03 | 30.34 | 30.91 | 30.40 | 9,800 |
| 05 Apr 2024 | 30.86 | 30.93 | 30.75 | 30.87 | 30.37 | 3,900 |
| 04 Apr 2024 | 31.17 | 31.17 | 30.75 | 30.75 | 30.24 | 1,600 |
| 03 Apr 2024 | 30.96 | 30.98 | 30.92 | 30.98 | 30.47 | 700 |
| 02 Apr 2024 | 30.78 | 30.84 | 30.68 | 30.84 | 30.33 | 1,300 |
| 01 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.52 | 200 |
| 28 Mar 2024 | 31.20 | 31.23 | 31.14 | 31.22 | 30.71 | 9,800 |
| 27 Mar 2024 | 31.15 | 31.23 | 31.15 | 31.23 | 30.71 | 1,400 |
| 26 Mar 2024 | 31.25 | 31.25 | 31.11 | 31.11 | 30.60 | 500 |
| 25 Mar 2024 | 31.14 | 31.14 | 31.04 | 31.04 | 30.53 | 3,700 |
| 22 Mar 2024 | 31.18 | 31.18 | 31.15 | 31.15 | 30.63 | 1,200 |
| 21 Mar 2024 | 31.30 | 31.30 | 31.17 | 31.23 | 30.72 | 1,500 |
| 20 Mar 2024 | 31.02 | 31.25 | 30.92 | 31.25 | 30.73 | 1,700 |
| 19 Mar 2024 | 30.92 | 30.93 | 30.92 | 30.93 | 30.42 | 2,700 |
| 18 Mar 2024 | 31.10 | 31.10 | 30.89 | 30.89 | 30.38 | 1,400 |
| 15 Mar 2024 | 31.53 | 31.53 | 30.87 | 30.87 | 30.37 | 500 |
| 14 Mar 2024 | 30.99 | 30.99 | 30.83 | 30.89 | 30.38 | 1,800 |
| 13 Mar 2024 | 31.22 | 31.22 | 31.14 | 31.14 | 30.63 | 2,400 |
| 12 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.65 | 100 |
| 11 Mar 2024 | 31.06 | 31.06 | 30.82 | 30.92 | 30.41 | 5,500 |
| 08 Mar 2024 | 31.24 | 31.24 | 31.12 | 31.12 | 30.61 | 700 |
| 07 Mar 2024 | 31.26 | 31.26 | 31.25 | 31.25 | 30.73 | 1,300 |
| 06 Mar 2024 | 30.68 | 30.80 | 30.64 | 30.75 | 30.25 | 10,000 |
| 05 Mar 2024 | 30.59 | 30.59 | 30.39 | 30.44 | 29.94 | 2,300 |
| 04 Mar 2024 | 30.60 | 30.67 | 30.58 | 30.62 | 30.12 | 1,500 |
| 01 Mar 2024 | 30.48 | 30.71 | 30.39 | 30.71 | 30.20 | 2,600 |
| 29 Feb 2024 | 30.29 | 30.29 | 29.75 | 30.27 | 29.77 | 14,200 |
| 28 Feb 2024 | 31.45 | 31.45 | 30.20 | 30.23 | 29.73 | 3,700 |
| 27 Feb 2024 | 30.42 | 30.42 | 30.36 | 30.41 | 29.90 | 2,800 |
| 26 Feb 2024 | 30.40 | 30.44 | 30.40 | 30.41 | 29.91 | 2,600 |
| 23 Feb 2024 | 30.51 | 30.51 | 30.37 | 30.46 | 29.96 | 5,500 |
| 22 Feb 2024 | 30.31 | 30.43 | 30.31 | 30.43 | 29.93 | 1,000 |
| 21 Feb 2024 | 29.93 | 30.08 | 29.89 | 30.06 | 29.57 | 4,400 |
| 20 Feb 2024 | 30.03 | 30.05 | 29.92 | 30.04 | 29.55 | 31,800 |
| 16 Feb 2024 | 30.05 | 30.06 | 29.87 | 29.96 | 29.47 | 3,100 |
| 15 Feb 2024 | 29.87 | 29.92 | 29.78 | 29.89 | 29.40 | 2,800 |
| 14 Feb 2024 | 29.53 | 29.58 | 29.44 | 29.58 | 29.09 | 2,400 |
| 13 Feb 2024 | 29.43 | 29.43 | 29.07 | 29.19 | 28.71 | 23,500 |
| 12 Feb 2024 | 29.71 | 29.73 | 29.63 | 29.63 | 29.14 | 6,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.