Xtrackers MSCI EAFE ESG Leaders Eq ETF (EASG)
30.06
-0.10
(-0.32%)
USD |
NYSEARCA |
Nov 13, 16:00
EASG Price: 30.06 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 29.97 | 30.06 | 29.97 | 30.06 | 1013.00 |
| Nov 12, 2024 | 30.31 | 30.50 | 30.05 | 30.15 | 3401.00 |
| Nov 11, 2024 | 30.78 | 31.00 | 30.74 | 30.74 | 5755.00 |
| Nov 08, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 270.00 |
| Nov 07, 2024 | 30.92 | 31.08 | 30.92 | 31.05 | 2652.00 |
| Nov 06, 2024 | 30.62 | 30.62 | 30.39 | 30.57 | 1241.00 |
| Nov 05, 2024 | 30.91 | 31.09 | 30.91 | 31.09 | 1543.00 |
| Nov 04, 2024 | 30.99 | 31.00 | 30.80 | 30.80 | 2889.00 |
| Nov 01, 2024 | 30.96 | 30.96 | 30.78 | 30.78 | 570.00 |
| Oct 31, 2024 | 30.90 | 30.90 | 30.69 | 30.75 | 2486.00 |
| Oct 30, 2024 | 31.11 | 31.14 | 31.01 | 31.01 | 4390.00 |
| Oct 29, 2024 | 31.33 | 31.33 | 31.14 | 31.24 | 7781.00 |
| Oct 28, 2024 | 31.29 | 31.41 | 31.29 | 31.37 | 1110.00 |
| Oct 25, 2024 | 31.28 | 31.28 | 31.08 | 31.08 | 873.00 |
| Oct 24, 2024 | 31.17 | 31.20 | 31.17 | 31.20 | 635.00 |
| Oct 23, 2024 | 31.08 | 31.08 | 31.02 | 31.02 | 318.00 |
| Oct 22, 2024 | 31.48 | 31.50 | 31.47 | 31.47 | 3264.00 |
| Oct 21, 2024 | 31.97 | 31.97 | 31.63 | 31.63 | 8864.00 |
| Oct 18, 2024 | 32.11 | 32.11 | 32.01 | 32.09 | 8439.00 |
| Oct 17, 2024 | 32.01 | 32.01 | 31.88 | 31.89 | 4401.00 |
| Oct 16, 2024 | 31.87 | 31.88 | 31.84 | 31.84 | 1252.00 |
| Oct 15, 2024 | 32.40 | 32.40 | 31.88 | 31.88 | 2568.00 |
| Oct 14, 2024 | 32.38 | 32.58 | 32.38 | 32.58 | 739.00 |
| Oct 11, 2024 | 32.40 | 32.41 | 32.34 | 32.41 | 1230.00 |
| Oct 10, 2024 | 32.26 | 32.26 | 32.20 | 32.25 | 955.00 |
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
33.31
Maximum
Sep 26 2024
28.14
Average
28.41
Median