Xtrackers MSCI EAFE Selection Equity ETF

EASG
🏛️ usa →
34.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.50 31.60 31.47 31.47 0.0M
2021-12-30 31.74 31.74 31.49 31.49 0.0M
2021-12-29 31.56 31.80 31.54 31.59 0.0M
2021-12-28 31.54 31.87 31.54 31.58 0.0M
2021-12-27 31.29 31.52 31.29 31.48 0.0M
2021-12-23 31.22 31.33 31.22 31.31 0.0M
2021-12-22 30.97 31.12 30.74 31.12 0.0M
2021-12-21 30.63 30.82 30.63 30.81 0.0M
2021-12-20 30.29 30.45 30.29 30.45 0.0M
2021-12-17 30.63 30.71 30.54 30.54 0.0M
2021-12-16 31.49 31.49 31.29 31.39 0.0M
2021-12-15 30.95 31.36 30.91 31.36 0.0M
2021-12-14 30.84 30.92 30.80 30.92 0.0M
2021-12-13 31.24 31.24 31.10 31.10 0.0M
2021-12-10 31.37 31.38 31.37 31.38 0.0M
2021-12-09 31.48 31.48 31.30 31.33 0.0M
2021-12-08 31.59 31.59 31.59 31.59 0.0M
2021-12-07 31.29 31.46 31.29 31.46 0.0M
2021-12-06 30.83 30.86 30.83 30.86 0.0M
2021-12-03 30.81 30.81 30.42 30.58 0.0M
2021-12-02 30.61 30.66 30.61 30.66 0.0M
2021-12-01 30.85 30.98 30.36 30.36 0.0M
2021-11-30 30.50 30.50 30.27 30.39 0.0M
2021-11-29 31.67 31.67 30.70 30.70 0.0M
2021-11-26 30.82 30.82 30.51 30.51 0.0M
2021-11-24 31.21 31.31 31.18 31.31 0.0M
2021-11-23 31.39 31.53 31.38 31.53 0.0M
2021-11-22 31.71 31.71 31.59 31.59 0.0M
2021-11-19 31.95 31.95 31.83 31.83 0.0M
2021-11-18 32.08 32.13 32.08 32.13 0.0M
2021-11-17 32.07 32.07 32.00 32.04 0.0M
2021-11-16 32.20 32.20 32.12 32.12 0.0M
2021-11-15 32.34 32.34 32.22 32.22 0.0M
2021-11-12 32.31 32.31 32.25 32.30 0.0M
2021-11-11 32.21 32.21 32.12 32.14 0.0M
2021-11-10 32.32 32.35 32.04 32.04 0.0M
2021-11-09 32.43 32.43 32.42 32.42 0.0M
2021-11-08 32.43 32.52 32.43 32.44 0.0M
2021-11-05 32.41 32.41 32.30 32.41 0.0M
2021-11-04 32.45 32.47 32.38 32.47 0.0M
2021-11-03 32.14 32.49 32.14 32.49 0.0M
2021-11-02 32.18 32.22 32.15 32.15 0.0M
2021-11-01 32.12 32.17 32.12 32.17 0.0M
2021-10-29 31.73 31.87 31.73 31.87 0.0M
2021-10-28 31.97 32.02 31.86 32.02 0.0M
2021-10-27 31.83 31.83 31.71 31.71 0.0M
2021-10-26 31.87 31.87 31.74 31.74 0.0M
2021-10-25 31.62 31.69 31.62 31.63 0.0M
2021-10-22 31.75 31.76 31.68 31.69 0.0M
2021-10-21 31.48 31.52 31.48 31.50 0.0M
2021-10-20 31.48 31.63 31.48 31.60 0.0M
2021-10-19 31.54 31.54 31.54 31.54 0.0M
2021-10-18 31.35 31.37 31.32 31.35 0.0M
2021-10-15 31.45 31.49 31.45 31.48 0.0M
2021-10-14 31.18 31.20 31.15 31.20 0.0M
2021-10-13 30.88 30.90 30.88 30.90 0.0M
2021-10-12 30.63 30.67 30.63 30.63 0.0M
2021-10-11 30.84 30.84 30.62 30.62 0.0M
2021-10-08 30.72 30.72 30.72 30.72 0.0M
2021-10-07 30.88 30.88 30.78 30.78 0.0M
2021-10-06 30.36 30.51 30.32 30.51 0.0M
2021-10-05 30.62 30.79 30.62 30.74 0.0M
2021-10-04 30.46 30.56 30.46 30.56 0.0M
2021-10-01 30.61 30.82 30.61 30.82 0.0M
2021-09-30 30.84 30.89 30.73 30.79 0.0M
2021-09-29 30.88 30.88 30.88 30.88 0.0M
2021-09-28 31.04 31.04 30.94 30.98 0.0M
2021-09-27 31.77 31.77 31.70 31.70 0.0M
2021-09-24 31.81 31.81 31.81 31.81 0.0M
2021-09-23 32.10 32.15 32.10 32.15 0.0M
2021-09-22 31.63 31.87 31.44 31.74 0.0M
2021-09-21 31.65 31.66 31.56 31.57 0.0M
2021-09-20 31.28 31.33 31.14 31.29 0.0M
2021-09-17 32.02 32.07 31.86 31.86 0.0M
2021-09-16 32.26 32.33 32.19 32.33 0.0M
2021-09-15 32.30 32.30 32.30 32.30 0.0M
2021-09-14 32.32 32.32 32.25 32.25 0.0M
2021-09-13 32.39 32.41 32.29 32.33 0.0M
2021-09-10 32.39 32.39 32.02 32.02 0.0M
2021-09-09 32.13 32.13 32.03 32.10 0.0M
2021-09-08 32.24 32.24 32.09 32.16 0.0M
2021-09-07 32.34 32.39 32.34 32.39 0.0M
2021-09-03 32.24 32.41 32.24 32.41 0.0M
2021-09-02 35.44 35.44 32.26 32.26 0.0M
2021-09-01 32.11 32.17 32.11 32.17 0.0M
2021-08-31 31.83 31.83 31.83 31.83 0.0M
2021-08-30 31.73 31.84 31.73 31.80 0.0M
2021-08-27 31.65 31.75 31.63 31.75 0.0M
2021-08-26 31.64 31.67 31.60 31.67 0.0M
2021-08-25 31.75 31.88 31.66 31.86 0.0M
2021-08-24 31.70 31.81 31.70 31.75 0.0M
2021-08-23 31.71 31.75 31.70 31.70 0.0M
2021-08-20 31.27 31.39 31.26 31.39 0.0M
2021-08-19 31.26 31.28 31.24 31.24 0.0M
2021-08-18 31.69 31.84 31.50 31.50 0.0M
2021-08-17 31.53 31.58 31.53 31.57 0.0M
2021-08-16 31.79 32.00 31.79 31.84 0.0M
2021-08-13 31.94 32.05 31.94 32.05 0.0M
2021-08-12 31.81 31.81 31.81 31.81 0.0M
2021-08-11 31.86 31.86 31.84 31.84 0.0M
2021-08-10 31.58 31.63 31.58 31.60 0.0M
2021-08-09 31.56 31.58 31.56 31.58 0.0M
2021-08-06 31.55 31.55 31.54 31.54 0.0M
2021-08-05 31.63 31.73 31.62 31.73 0.0M
2021-08-04 31.46 31.48 31.42 31.42 0.0M
2021-08-03 31.36 31.46 31.36 31.46 0.0M
2021-08-02 31.34 31.34 31.24 31.24 0.0M
2021-07-30 31.12 31.13 31.11 31.13 0.0M
2021-07-29 31.28 31.28 31.28 31.28 0.0M
2021-07-28 31.06 31.06 31.06 31.06 0.0M
2021-07-27 30.86 30.91 30.75 30.91 0.0M
2021-07-26 31.03 31.07 31.03 31.07 0.0M
2021-07-23 31.12 31.23 31.11 31.11 0.0M
2021-07-22 30.85 30.85 30.85 30.85 0.0M
2021-07-21 30.71 30.85 30.71 30.85 0.0M
2021-07-20 30.15 30.56 30.15 30.45 0.0M
2021-07-19 30.32 30.32 30.15 30.25 0.0M
2021-07-16 30.80 30.86 30.71 30.71 0.0M
2021-07-15 30.91 30.91 30.91 30.91 0.0M
2021-07-14 31.30 31.30 31.23 31.23 0.0M
2021-07-13 31.24 31.24 31.14 31.17 0.0M
2021-07-12 31.17 31.28 31.17 31.28 0.0M
2021-07-09 31.01 31.12 31.01 31.12 0.0M
2021-07-08 30.65 30.72 30.50 30.70 0.0M
2021-07-07 31.06 31.12 31.06 31.06 0.0M
2021-07-06 31.03 31.03 30.89 30.89 0.0M
2021-07-02 30.97 31.05 30.94 31.05 0.0M
2021-07-01 30.85 30.88 30.79 30.88 0.0M
2021-06-30 30.79 30.82 30.68 30.75 0.0M
2021-06-29 31.04 31.04 31.04 31.04 0.0M
2021-06-28 31.07 31.07 30.99 31.00 0.0M
2021-06-25 31.16 31.16 31.12 31.12 0.0M
2021-06-24 31.53 31.54 31.53 31.54 0.0M
2021-06-23 31.48 31.48 31.28 31.30 0.0M
2021-06-22 31.44 31.56 31.44 31.56 0.0M
2021-06-21 31.36 31.46 31.36 31.46 0.0M
2021-06-18 31.26 31.26 31.04 31.04 0.0M
2021-06-17 31.72 31.73 31.67 31.70 0.0M
2021-06-16 32.15 32.15 31.91 31.91 0.0M
2021-06-15 32.05 32.15 32.05 32.15 0.0M
2021-06-14 31.95 31.99 31.90 31.99 0.0M
2021-06-11 31.92 31.92 31.92 31.92 0.0M
2021-06-10 31.88 31.92 31.88 31.92 0.0M
2021-06-09 31.91 31.91 31.85 31.85 0.0M
2021-06-08 31.94 31.94 31.94 31.94 0.0M
2021-06-07 31.92 32.02 31.87 32.02 0.0M
2021-06-04 31.81 31.81 31.69 31.81 0.0M
2021-06-03 31.57 31.57 31.52 31.54 0.0M
2021-06-02 31.72 31.78 31.68 31.74 0.0M
2021-06-01 31.75 31.75 31.59 31.59 0.0M
2021-05-28 31.62 31.69 31.62 31.63 0.0M
2021-05-27 31.55 31.55 31.48 31.48 0.0M
2021-05-26 31.53 31.59 31.52 31.52 0.0M
2021-05-25 31.63 31.63 31.54 31.54 0.0M
2021-05-24 31.56 31.59 31.56 31.59 0.0M
2021-05-21 31.34 31.38 31.33 31.38 0.0M
2021-05-20 31.28 31.34 31.27 31.34 0.0M
2021-05-19 30.78 30.86 30.66 30.86 0.0M
2021-05-18 31.30 31.30 31.16 31.16 0.0M
2021-05-17 31.03 31.03 30.95 31.03 0.0M
2021-05-14 30.94 31.17 30.94 31.17 0.0M
2021-05-13 30.29 30.62 30.29 30.62 0.0M
2021-05-12 30.51 30.51 30.30 30.30 0.0M
2021-05-11 30.77 30.89 30.77 30.84 0.0M
2021-05-10 31.57 31.57 31.30 31.30 0.0M
2021-05-07 31.19 31.42 31.19 31.42 0.0M
2021-05-06 30.95 31.05 30.95 31.05 0.0M
2021-05-05 30.81 30.89 30.81 30.84 0.0M
2021-05-04 30.32 30.48 30.32 30.48 0.0M
2021-05-03 30.82 30.92 30.82 30.88 0.0M
2021-04-30 30.73 30.73 30.48 30.48 0.0M
2021-04-29 31.00 31.00 30.83 30.96 0.0M
2021-04-28 30.93 31.00 30.93 30.99 0.0M
2021-04-27 30.89 30.92 30.89 30.90 0.0M
2021-04-26 31.05 31.06 31.03 31.03 0.0M
2021-04-23 30.91 31.06 30.91 31.06 0.0M
2021-04-22 30.84 30.84 30.71 30.71 0.0M
2021-04-21 30.54 30.88 30.54 30.85 0.0M
2021-04-20 30.62 30.62 30.53 30.53 0.0M
2021-04-19 30.98 30.98 30.98 30.98 0.0M
2021-04-16 31.01 31.12 30.98 31.12 0.0M
2021-04-15 30.86 30.91 30.82 30.91 0.0M
2021-04-14 30.56 30.64 30.55 30.64 0.0M
2021-04-13 30.55 30.55 30.55 30.55 0.0M
2021-04-12 30.43 30.47 30.36 30.47 0.0M
2021-04-09 30.65 30.65 30.63 30.63 0.0M
2021-04-08 30.51 30.61 30.50 30.61 0.0M
2021-04-07 30.28 30.37 30.28 30.37 0.0M
2021-04-06 30.25 30.25 30.25 30.25 0.0M
2021-04-05 30.54 30.64 30.54 30.64 0.0M
2021-04-01 30.05 30.16 30.00 30.16 0.0M
2021-03-31 29.86 29.90 29.82 29.82 0.0M
2021-03-30 29.90 29.90 29.85 29.85 0.0M
2021-03-29 29.90 30.07 29.90 30.07 0.0M
2021-03-26 29.79 30.00 29.79 30.00 0.0M
2021-03-24 29.39 29.47 29.39 29.40 0.0M
2021-03-23 29.70 29.73 29.44 29.48 0.0M
2021-03-22 30.02 30.13 30.02 30.07 0.0M
2021-03-19 29.94 29.99 29.94 29.99 0.0M
2021-03-18 30.09 30.22 29.88 29.88 0.0M
2021-03-17 30.12 30.12 30.12 30.12 0.0M
2021-03-16 30.03 30.03 29.99 29.99 0.0M
2021-03-15 29.85 29.98 29.84 29.98 0.0M
2021-03-12 29.81 29.87 29.81 29.87 0.0M
2021-03-11 29.83 29.88 29.75 29.84 0.0M
2021-03-10 29.76 29.76 29.74 29.74 0.0M
2021-03-09 29.60 29.60 29.58 29.59 0.0M
2021-03-08 29.33 29.35 29.19 29.19 0.0M
2021-03-05 29.29 29.29 29.29 29.29 0.0M
2021-03-04 29.08 29.10 29.08 29.10 0.0M
2021-03-03 29.58 29.63 29.42 29.42 0.0M
2021-03-02 29.60 29.64 29.57 29.64 0.0M
2021-03-01 29.62 29.62 29.62 29.62 0.0M
2021-02-26 29.50 29.50 29.14 29.18 0.0M
2021-02-25 30.09 30.09 29.57 29.57 0.0M
2021-02-24 29.82 30.08 29.82 30.06 0.0M
2021-02-23 29.91 30.10 29.83 30.04 0.0M
2021-02-22 30.08 30.09 29.95 29.95 0.0M
2021-02-19 30.10 30.21 30.07 30.13 0.0M
2021-02-18 29.98 30.07 29.98 30.05 0.0M
2021-02-17 30.20 30.20 30.12 30.19 0.0M
2021-02-16 30.40 30.40 30.28 30.37 0.0M
2021-02-12 30.16 30.26 30.16 30.26 0.0M
2021-02-11 29.96 30.00 29.91 29.97 0.0M
2021-02-10 29.72 29.80 29.72 29.78 0.0M
2021-02-09 29.84 29.84 29.76 29.83 0.0M
2021-02-08 29.77 29.77 29.69 29.69 0.0M
2021-02-05 29.52 29.64 29.52 29.64 0.0M
2021-02-04 29.43 29.47 29.42 29.43 0.0M
2021-02-03 29.39 29.48 29.38 29.43 0.0M
2021-02-02 29.41 29.41 29.41 29.41 0.0M
2021-02-01 28.95 29.06 28.95 29.03 0.0M
2021-01-29 28.82 28.82 28.78 28.78 0.0M
2021-01-28 29.29 29.46 29.24 29.34 0.0M
2021-01-27 29.34 29.34 29.05 29.09 0.0M
2021-01-26 29.93 29.93 29.71 29.71 0.1M
2021-01-25 29.79 29.86 29.57 29.86 0.0M
2021-01-22 29.78 29.89 29.78 29.89 0.0M
2021-01-21 29.93 29.99 29.82 29.99 0.0M
2021-01-20 29.82 29.91 29.80 29.91 0.0M
2021-01-19 29.67 29.72 29.67 29.71 0.0M
2021-01-15 29.58 29.58 29.58 29.58 0.0M
2021-01-14 29.94 30.00 29.91 30.00 0.0M
2021-01-13 29.84 29.84 29.79 29.79 0.0M
2021-01-12 29.65 29.80 29.65 29.80 0.0M
2021-01-11 29.75 29.76 29.68 29.68 0.0M
2021-01-08 29.83 30.02 29.83 30.02 0.0M
2021-01-07 29.78 29.79 29.69 29.76 0.0M
2021-01-06 29.73 29.90 29.71 29.77 0.0M
2021-01-05 29.26 29.41 29.26 29.37 0.0M
2021-01-04 29.49 29.49 29.15 29.15 0.0M