Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

31.20

+0.05

(+0.16%)

At close: 02:59PM EDT

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	31.05	31.23	31.05	31.20	31.20	1,300
Jul 01, 2024	31.43	31.43	31.08	31.15	31.15	4,600
Jun 28, 2024	31.12	31.22	31.09	31.09	31.09	5,800
Jun 27, 2024	31.16	31.19	31.02	31.10	31.10	13,400
Jun 26, 2024	31.13	31.16	30.99	31.12	31.12	13,000
Jun 25, 2024	31.29	31.30	31.25	31.30	31.30	1,800
Jun 24, 2024	31.22	31.29	31.17	31.17	31.17	900
Jun 21, 2024	30.83	31.00	30.83	30.94	30.94	3,400
Jun 21, 2024	0.521 Dividend
Jun 20, 2024	31.72	31.72	31.67	31.67	31.15	700
Jun 18, 2024	31.65	31.66	31.59	31.66	31.13	1,300
Jun 17, 2024	31.31	31.60	31.30	31.53	31.02	4,800
Jun 14, 2024	31.42	31.42	31.36	31.41	30.90	1,900
Jun 13, 2024	32.03	32.03	31.71	31.78	31.26	2,200
Jun 12, 2024	32.30	32.38	32.11	32.15	31.62	6,800
Jun 11, 2024	31.83	31.83	31.75	31.80	31.28	1,600
Jun 10, 2024	31.93	32.42	31.90	32.09	31.56	4,500
Jun 07, 2024	32.28	32.28	32.11	32.11	31.58	1,400
Jun 06, 2024	32.33	32.46	32.27	32.46	31.92	2,500
Jun 05, 2024	32.46	32.46	32.19	32.35	31.82	4,400
Jun 04, 2024	32.09	32.09	32.09	32.09	31.56	100
Jun 03, 2024	31.97	32.03	31.97	32.03	31.50	2,000
May 31, 2024	31.98	31.98	31.72	31.98	31.45	2,800
May 30, 2024	31.59	31.64	31.56	31.61	31.09	1,200
May 29, 2024	31.29	31.38	31.29	31.32	30.81	1,900
May 28, 2024	31.85	31.85	31.83	31.83	31.31	300
May 24, 2024	31.84	31.91	31.76	31.90	31.38	2,200
May 23, 2024	31.93	31.93	31.51	31.58	31.07	1,600
May 22, 2024	31.88	31.88	31.66	31.71	31.19	1,200
May 21, 2024	32.00	32.04	31.95	32.01	31.49	3,100
May 20, 2024	32.12	32.17	32.06	32.07	31.54	2,800
May 17, 2024	31.94	32.00	31.94	32.00	31.47	1,300
May 16, 2024	32.02	32.05	31.95	31.95	31.42	3,000
May 15, 2024	31.95	32.09	31.94	32.09	31.57	1,600
May 14, 2024	31.70	31.74	31.65	31.74	31.21	900
May 13, 2024	31.65	31.65	31.47	31.52	31.00	1,800
May 10, 2024	31.48	31.48	31.46	31.48	30.96	700
May 09, 2024	31.34	31.40	31.34	31.40	30.88	1,800
May 08, 2024	31.15	31.19	31.15	31.19	30.68	1,300
May 07, 2024	31.27	31.27	31.22	31.24	30.72	1,400
May 06, 2024	31.09	31.18	31.09	31.18	30.67	400
May 03, 2024	30.78	31.00	30.78	30.98	30.47	52,500
May 02, 2024	30.50	30.60	29.89	30.60	30.10	14,800
May 01, 2024	30.25	30.25	30.25	30.25	29.75	100
Apr 30, 2024	30.62	30.63	30.29	30.29	29.79	2,100
Apr 29, 2024	30.47	30.63	30.47	30.63	30.12	600
Apr 26, 2024	30.53	30.53	30.51	30.51	30.01	200
Apr 25, 2024	30.06	30.20	30.06	30.20	29.71	26,900
Apr 24, 2024	30.32	30.34	30.21	30.29	29.79	1,400
Apr 23, 2024	30.17	30.38	30.17	30.34	29.85	900
Apr 22, 2024	30.10	30.10	30.00	30.00	29.51	1,000
Apr 19, 2024	29.77	29.77	29.61	29.67	29.18	1,200
Apr 18, 2024	29.84	29.85	29.65	29.66	29.17	6,600
Apr 17, 2024	29.83	29.83	29.67	29.76	29.27	6,700
Apr 16, 2024	29.78	29.90	29.78	29.82	29.33	1,500
Apr 15, 2024	30.69	30.69	30.08	30.09	29.60	4,700
Apr 12, 2024	30.39	30.39	30.18	30.18	29.68	1,200
Apr 11, 2024	30.76	30.76	30.41	30.72	30.21	2,200
Apr 10, 2024	30.58	30.67	30.52	30.56	30.06	1,200
Apr 09, 2024	30.89	30.96	30.89	30.96	30.45	1,400
Apr 08, 2024	30.95	31.03	30.34	30.91	30.40	9,800
Apr 05, 2024	30.86	30.93	30.75	30.87	30.37	3,900
Apr 04, 2024	31.17	31.17	30.75	30.75	30.24	1,600
Apr 03, 2024	30.96	30.98	30.92	30.98	30.47	700
Apr 02, 2024	30.78	30.84	30.68	30.84	30.33	1,300
Apr 01, 2024	31.03	31.03	31.03	31.03	30.52	200
Mar 28, 2024	31.20	31.23	31.14	31.22	30.71	9,800
Mar 27, 2024	31.15	31.23	31.15	31.23	30.71	1,400
Mar 26, 2024	31.25	31.25	31.11	31.11	30.60	500
Mar 25, 2024	31.14	31.14	31.04	31.04	30.53	3,700
Mar 22, 2024	31.18	31.18	31.15	31.15	30.63	1,200
Mar 21, 2024	31.30	31.30	31.17	31.23	30.72	1,500
Mar 20, 2024	31.02	31.25	30.92	31.25	30.73	1,700
Mar 19, 2024	30.92	30.93	30.92	30.93	30.42	2,700
Mar 18, 2024	31.10	31.10	30.89	30.89	30.38	1,400
Mar 15, 2024	31.53	31.53	30.87	30.87	30.37	500
Mar 14, 2024	30.99	30.99	30.83	30.89	30.38	1,800
Mar 13, 2024	31.22	31.22	31.14	31.14	30.63	2,400
Mar 12, 2024	31.16	31.16	31.16	31.16	30.65	100
Mar 11, 2024	31.06	31.06	30.82	30.92	30.41	5,500
Mar 08, 2024	31.24	31.24	31.12	31.12	30.61	700
Mar 07, 2024	31.26	31.26	31.25	31.25	30.73	1,300
Mar 06, 2024	30.68	30.80	30.64	30.75	30.25	10,000
Mar 05, 2024	30.59	30.59	30.39	30.44	29.94	2,300
Mar 04, 2024	30.60	30.67	30.58	30.62	30.12	1,500
Mar 01, 2024	30.48	30.71	30.39	30.71	30.20	2,600
Feb 29, 2024	30.29	30.29	29.75	30.27	29.77	14,200
Feb 28, 2024	31.45	31.45	30.20	30.23	29.73	3,700
Feb 27, 2024	30.42	30.42	30.36	30.41	29.90	2,800
Feb 26, 2024	30.40	30.44	30.40	30.41	29.91	2,600
Feb 23, 2024	30.51	30.51	30.37	30.46	29.96	5,500
Feb 22, 2024	30.31	30.43	30.31	30.43	29.93	1,000
Feb 21, 2024	29.93	30.08	29.89	30.06	29.57	4,400
Feb 20, 2024	30.03	30.05	29.92	30.04	29.55	31,800
Feb 16, 2024	30.05	30.06	29.87	29.96	29.47	3,100
Feb 15, 2024	29.87	29.92	29.78	29.89	29.40	2,800
Feb 14, 2024	29.53	29.58	29.44	29.58	29.09	2,400
Feb 13, 2024	29.43	29.43	29.07	29.19	28.71	23,500
Feb 12, 2024	29.71	29.73	29.63	29.63	29.14	6,800
Feb 09, 2024	29.42	29.63	29.42	29.55	29.06	8,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7313+0.0002(+0.02%)

CRUDE OIL82.98+0.17(+0.21%)

Bitcoin CAD82,711.20-2,861.09(-3.34%)

Xtrackers MSCI EAFE ESG Leaders Equity ETF (EASG)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7313
+0.0002(+0.02%)

CRUDE OIL
82.98
+0.17(+0.21%)

Bitcoin CAD
82,711.20
-2,861.09(-3.34%)