MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EASG — Xtrackers MSCI EAFE Selection Equity ETF
NYSE ArcaXtrackers MSCI EAFE Selection Equity ETF
$38.74
+0.35(+0.92%)
- O
- 38.96
- H
- 38.96
- L
- 38.67
- V
- 2.94K
⏱️ End-of-day dataAs of Sep 11, 2026
Latest Close$38.74
Period Return+26.03%
Period High$41.59
Period Low$27.27
Avg Daily Volume3.4K
Total Trading Days365
EASG — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Sep 11, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | $38.96 | $38.96 | $38.67 | $38.74 | +$0.35 | +0.92% | 2,942 | $38.76 | $38.67 $38.96 |
| Sep 10, 2026 | $38.51 | $38.51 | $38.34 | $38.39 | $-0.32 | -0.84% | 2,392 | $38.44 | $38.34 $38.51 |
| Sep 9, 2026 | $38.72 | $38.78 | $38.71 | $38.71 | $-0.46 | -1.17% | 613 | $38.75 | $38.71 $38.78 |
| Sep 8, 2026 | $39.28 | $39.46 | $39.17 | $39.17 | $-0.18 | -0.45% | 982 | $39.27 | $39.17 $39.46 |
| Sep 4, 2026 | $39.23 | $39.38 | $39.23 | $39.34 | +$0.05 | +0.14% | 2,205 | $39.32 | $39.23 $39.38 |
| Sep 3, 2026 | $39.26 | $39.31 | $39.26 | $39.29 | +$0.37 | +0.95% | 2,424 | $39.28 | $39.26 $39.31 |
| Sep 2, 2026 | $38.96 | $38.96 | $38.82 | $38.92 | +$0.22 | +0.57% | 4,194 | $38.88 | $38.82 $38.96 |
| Sep 1, 2026 | $38.82 | $39.03 | $38.70 | $38.70 | $-0.39 | -1.00% | 2,182 | $38.86 | $38.70 $39.03 |
| Aug 31, 2026 | $39.20 | $39.32 | $38.96 | $39.09 | $-0.07 | -0.19% | 7,402 | $39.11 | $38.96 $39.32 |
| Aug 28, 2026 | $39.51 | $39.51 | $39.05 | $39.16 | $-0.02 | -0.04% | 989 | $39.24 | $39.05 $39.51 |
| Aug 27, 2026 | $39.16 | $39.18 | $39.12 | $39.18 | $-0.11 | -0.28% | 1,908 | $39.15 | $39.12 $39.18 |
| Aug 26, 2026 | $39.39 | $39.40 | $39.29 | $39.29 | $-0.22 | -0.56% | 2,428 | $39.38 | $39.29 $39.40 |
| Aug 25, 2026 | $39.43 | $39.51 | $39.41 | $39.51 | +$0.21 | +0.54% | 1,015 | $39.43 | $39.41 $39.51 |
| Aug 24, 2026 | $39.22 | $39.33 | $39.22 | $39.30 | +$0.03 | +0.08% | 3,596 | $39.27 | $39.22 $39.33 |
| Aug 21, 2026 | $39.32 | $39.47 | $39.27 | $39.27 | +$0.35 | +0.90% | 1,607 | $39.34 | $39.27 $39.47 |
| Aug 20, 2026 | $38.87 | $38.98 | $38.87 | $38.92 | $-0.14 | -0.37% | 1,145 | $38.90 | $38.87 $38.98 |
| Aug 19, 2026 | $39.20 | $39.20 | $39.04 | $39.07 | +$0.15 | +0.37% | 1,840 | $39.08 | $39.04 $39.20 |
| Aug 18, 2026 | $39.13 | $39.13 | $38.92 | $38.92 | $-0.43 | -1.09% | 1,604 | $39.09 | $38.92 $39.13 |
| Aug 17, 2026 | $39.47 | $39.51 | $39.35 | $39.35 | $-0.10 | -0.24% | 7,394 | $39.45 | $39.35 $39.51 |
| Aug 14, 2026 | $39.57 | $39.57 | $39.41 | $39.45 | $-0.06 | -0.14% | 4,807 | $39.48 | $39.41 $39.57 |
| Aug 13, 2026 | $39.53 | $39.54 | $39.48 | $39.50 | +$0.05 | +0.13% | 18,316 | $39.48 | $39.48 $39.54 |
| Aug 12, 2026 | $39.58 | $39.58 | $39.45 | $39.45 | +$0.77 | +1.98% | 3,150 | $39.48 | $39.45 $39.58 |
| Aug 11, 2026 | $39.35 | $41.29 | $38.69 | $38.69 | $-0.75 | -1.89% | 5,089 | $39.55 | $38.69 $41.29 |
| Aug 10, 2026 | $39.53 | $39.94 | $39.30 | $39.43 | $-0.03 | -0.09% | 5,433 | $39.54 | $39.30 $39.94 |
| Aug 7, 2026 | $39.47 | $39.47 | $39.46 | $39.46 | +$0.41 | +1.05% | 820 | $39.46 | $39.46 $39.47 |
| Aug 6, 2026 | $39.16 | $39.16 | $38.98 | $39.05 | +$0.00 | +0.01% | 1,140 | $39.04 | $38.98 $39.16 |
| Aug 5, 2026 | $39.23 | $39.23 | $39.05 | $39.05 | +$0.07 | +0.17% | 1,184 | $39.17 | $39.05 $39.23 |
| Aug 4, 2026 | $38.76 | $38.98 | $38.76 | $38.98 | +$0.32 | +0.82% | 6,713 | $38.79 | $38.76 $38.98 |
| Aug 3, 2026 | $38.55 | $39.78 | $38.55 | $38.67 | +$0.14 | +0.37% | 17,841 | $38.66 | $38.55 $39.78 |
| Jul 31, 2026 | $38.59 | $38.62 | $38.23 | $38.52 | $-0.28 | -0.71% | 8,474 | $38.44 | $38.23 $38.62 |