Xtrackers MSCI EAFE ESG Leaders Eq ETF (EASG)
32.06
+0.06
(+0.19%)
USD |
NYSEARCA |
May 20, 14:34
EASG Price: 32.06 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 31.94 | 32.00 | 31.94 | 32.00 | 1328.00 |
May 16, 2024 | 32.02 | 32.05 | 31.95 | 31.95 | 2976.00 |
May 15, 2024 | 31.95 | 32.09 | 31.94 | 32.09 | 1591.00 |
May 14, 2024 | 31.70 | 31.74 | 31.64 | 31.74 | 907.00 |
May 13, 2024 | 31.65 | 31.65 | 31.47 | 31.52 | 1792.00 |
May 10, 2024 | 31.48 | 31.48 | 31.46 | 31.48 | 695.00 |
May 09, 2024 | 31.34 | 31.40 | 31.34 | 31.40 | 1812.00 |
May 08, 2024 | 31.15 | 31.19 | 31.15 | 31.19 | 1283.00 |
May 07, 2024 | 31.27 | 31.27 | 31.22 | 31.24 | 1380.00 |
May 06, 2024 | 31.09 | 31.18 | 31.09 | 31.18 | 364.00 |
May 03, 2024 | 30.78 | 31.00 | 30.78 | 30.98 | 52459.00 |
May 02, 2024 | 30.50 | 30.60 | 29.89 | 30.60 | 14844.00 |
May 01, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 129.00 |
Apr 30, 2024 | 30.62 | 30.63 | 30.29 | 30.29 | 2093.00 |
Apr 29, 2024 | 30.47 | 30.63 | 30.47 | 30.63 | 579.00 |
Apr 26, 2024 | 30.54 | 30.54 | 30.52 | 30.52 | 173.00 |
Apr 25, 2024 | 30.06 | 30.21 | 30.06 | 30.21 | 26930.00 |
Apr 24, 2024 | 30.32 | 30.34 | 30.21 | 30.29 | 1447.00 |
Apr 23, 2024 | 30.17 | 30.38 | 30.17 | 30.35 | 926.00 |
Apr 22, 2024 | 30.10 | 30.10 | 30.00 | 30.00 | 1008.00 |
Apr 19, 2024 | 29.77 | 29.77 | 29.61 | 29.67 | 1177.00 |
Apr 18, 2024 | 29.84 | 29.85 | 29.65 | 29.66 | 6646.00 |
Apr 17, 2024 | 29.83 | 29.83 | 29.66 | 29.76 | 6745.00 |
Apr 16, 2024 | 29.78 | 29.90 | 29.78 | 29.82 | 1504.00 |
Apr 15, 2024 | 30.69 | 30.69 | 30.08 | 30.09 | 4722.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.40
Minimum
Mar 23 2020
32.49
Maximum
Nov 03 2021
27.47
Average
27.49
Median