Xtrackers MSCI EAFE Selection Equity ETF (EASG)

EASG
🏛️ 美国 →
34.46
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.42 34.53 34.38 34.46 0.0M
2025-09-25 33.91 34.19 33.91 34.11 0.0M
2025-09-24 34.58 34.58 34.40 34.47 0.0M
2025-09-23 34.51 34.88 34.51 34.62 0.0M
2025-09-22 34.66 34.84 34.56 34.80 0.0M
2025-09-19 34.60 34.66 34.57 34.57 0.0M
2025-09-18 34.84 34.86 33.62 34.82 0.0M
2025-09-17 34.83 34.83 34.70 34.70 0.0M
2025-09-16 34.95 34.95 34.79 34.83 0.0M
2025-09-15 34.76 34.87 34.76 34.87 0.0M
2025-09-12 34.57 34.65 34.52 34.58 0.0M
2025-09-11 34.62 34.71 34.62 34.71 0.0M
2025-09-10 34.43 34.43 34.27 34.36 0.0M
2025-09-09 34.10 34.38 34.10 34.38 0.0M
2025-09-08 34.17 34.47 34.17 34.43 0.0M
2025-09-05 34.14 34.22 34.04 34.12 0.0M
2025-09-04 33.75 33.96 33.75 33.96 0.0M
2025-09-03 33.52 33.66 33.52 33.66 0.0M
2025-09-02 33.32 33.61 33.32 33.61 0.0M
2025-08-29 34.03 34.04 33.24 33.96 0.0M
2025-08-28 34.23 34.23 34.23 34.23 0.0M
2025-08-27 34.02 34.13 34.02 34.12 0.0M
2025-08-26 34.18 34.20 34.13 34.20 0.0M
2025-08-25 34.51 34.55 33.83 34.19 0.0M
2025-08-22 34.34 34.78 34.10 34.70 0.0M
2025-08-21 34.21 34.21 34.16 34.19 0.0M
2025-08-20 34.34 34.47 34.34 34.47 0.0M
2025-08-19 34.48 34.48 34.35 34.35 0.0M
2025-08-18 34.26 34.41 34.26 34.41 0.0M
2025-08-15 34.45 34.83 33.63 34.42 0.0M
2025-08-14 34.02 34.16 33.97 34.16 0.0M
2025-08-13 34.14 34.17 34.06 34.17 0.0M
2025-08-12 33.71 33.98 33.71 33.92 0.0M
2025-08-11 33.44 33.55 33.44 33.51 0.0M
2025-08-08 33.60 33.70 33.45 33.61 0.0M
2025-08-07 33.53 33.53 33.32 33.42 0.0M
2025-08-06 32.99 33.09 32.99 33.04 0.0M
2025-08-05 32.88 32.88 32.88 32.88 0.0M
2025-08-04 32.88 32.99 32.88 32.96 0.0M
2025-08-01 32.50 32.68 32.33 32.52 0.0M
2025-07-31 32.87 32.87 32.62 32.62 0.0M
2025-07-30 33.06 33.06 32.89 32.97 0.0M
2025-07-29 33.23 33.28 33.21 33.27 0.0M
2025-07-28 33.55 33.55 33.38 33.43 0.0M
2025-07-25 33.75 34.00 33.75 33.98 0.0M
2025-07-24 34.13 34.13 34.04 34.04 0.0M
2025-07-23 34.07 34.25 34.07 34.21 0.0M
2025-07-22 33.29 33.40 33.25 33.40 0.0M
2025-07-21 33.22 33.38 33.22 33.26 0.0M
2025-07-18 33.18 33.18 32.98 32.98 0.0M
2025-07-17 33.04 33.09 33.04 33.09 0.0M
2025-07-16 32.88 33.03 32.79 33.00 0.0M
2025-07-15 33.13 33.34 32.30 32.94 0.0M
2025-07-14 33.12 33.26 33.06 33.23 0.0M
2025-07-11 33.45 33.45 33.19 33.26 0.0M
2025-07-10 33.54 33.67 33.54 33.64 0.0M
2025-07-09 33.49 33.60 33.49 33.60 0.0M
2025-07-08 33.14 33.42 33.14 33.42 0.0M
2025-07-07 33.35 35.54 33.13 33.23 0.0M
2025-07-03 33.64 33.64 33.56 33.56 0.0M
2025-07-02 33.35 34.54 33.35 33.60 0.0M
2025-07-01 33.53 34.11 33.52 33.52 0.0M
2025-06-30 33.44 33.68 33.39 33.68 0.0M
2025-06-27 33.25 33.47 33.25 33.47 0.0M
2025-06-26 32.93 33.15 32.93 33.11 0.0M
2025-06-25 32.73 32.80 32.73 32.80 0.0M
2025-06-24 33.00 33.06 32.81 33.03 0.0M
2025-06-23 32.30 32.66 32.20 32.64 0.0M
2025-06-20 32.50 32.50 32.37 32.37 0.0M
2025-06-18 33.44 33.44 33.24 33.24 0.0M
2025-06-17 33.46 33.46 33.19 33.19 0.0M
2025-06-16 33.72 33.86 33.67 33.67 0.0M
2025-06-13 33.65 33.76 33.53 33.53 0.0M
2025-06-12 33.99 34.00 33.99 34.00 0.0M
2025-06-11 33.90 33.90 33.72 33.72 0.0M
2025-06-10 33.64 33.79 33.64 33.78 0.0M
2025-06-09 33.79 33.79 33.55 33.67 0.0M
2025-06-06 33.66 33.66 33.62 33.62 0.0M
2025-06-05 33.57 33.57 33.33 33.43 0.0M
2025-06-04 33.47 33.56 33.47 33.51 0.0M
2025-06-03 33.32 33.35 33.28 33.30 0.0M
2025-06-02 34.90 34.90 33.36 33.65 0.0M
2025-05-30 33.27 33.28 33.03 33.28 0.0M
2025-05-29 33.13 33.93 33.13 33.22 0.0M
2025-05-28 33.02 33.08 33.02 33.04 0.0M
2025-05-27 33.52 33.56 33.47 33.47 0.0M
2025-05-23 32.82 33.21 32.82 32.97 0.0M
2025-05-22 32.69 33.01 32.69 32.92 0.0M
2025-05-21 33.10 33.26 32.94 32.94 0.0M
2025-05-20 34.25 34.25 33.02 33.27 0.0M
2025-05-19 32.81 33.05 32.81 32.98 0.0M
2025-05-16 32.54 32.68 32.54 32.68 0.0M
2025-05-15 32.66 32.73 32.65 32.65 0.0M
2025-05-14 32.63 32.63 32.30 32.30 0.0M
2025-05-13 32.52 32.59 32.52 32.55 0.0M
2025-05-12 32.47 32.47 32.35 32.47 0.0M
2025-05-09 32.23 32.44 32.23 32.27 0.0M
2025-05-08 32.11 32.11 32.11 32.11 0.0M
2025-05-07 32.30 32.39 32.28 32.30 0.0M
2025-05-06 32.37 32.37 32.36 32.36 0.0M
2025-05-05 32.58 32.58 32.39 32.47 0.0M
2025-05-02 32.46 32.46 32.23 32.38 0.0M
2025-05-01 31.92 31.92 31.78 31.83 0.0M
2025-04-30 31.83 32.06 31.83 31.96 0.0M
2025-04-29 31.92 31.92 31.92 31.92 0.0M
2025-04-28 31.60 31.85 31.59 31.85 0.0M
2025-04-25 31.37 31.72 31.37 31.68 0.0M
2025-04-24 31.20 31.57 31.20 31.57 0.0M
2025-04-23 31.24 31.43 31.08 31.10 0.0M
2025-04-22 30.94 31.17 30.94 31.10 0.0M
2025-04-21 30.84 30.84 30.32 30.47 0.0M
2025-04-17 30.60 30.85 30.60 30.64 0.0M
2025-04-16 30.48 30.57 30.26 30.26 0.0M
2025-04-15 30.51 30.55 30.42 30.42 0.0M
2025-04-14 29.88 30.24 29.88 30.16 0.0M
2025-04-11 29.33 29.84 29.33 29.84 0.0M
2025-04-10 29.05 29.26 28.51 29.10 0.0M
2025-04-09 27.76 29.57 27.57 29.57 0.0M
2025-04-08 28.60 28.70 27.61 27.61 0.0M
2025-04-07 27.54 28.81 27.27 27.77 0.0M
2025-04-04 29.82 29.82 28.38 28.41 0.0M
2025-04-03 30.60 30.64 30.27 30.27 0.0M
2025-04-02 30.65 30.95 30.65 30.95 0.0M
2025-04-01 30.86 30.86 30.73 30.83 0.0M
2025-03-31 30.70 30.87 30.58 30.74 0.0M
2025-03-28 31.09 31.13 30.97 31.04 0.0M
2025-03-27 31.42 31.42 31.34 31.38 0.0M
2025-03-26 31.32 31.32 31.20 31.26 0.0M
2025-03-25 31.80 31.80 31.65 31.66 0.0M
2025-03-24 31.55 31.57 31.45 31.53 0.0M
2025-03-21 31.57 31.58 31.55 31.58 0.0M
2025-03-20 31.79 31.81 31.77 31.80 0.0M
2025-03-19 31.92 32.01 31.92 32.01 0.0M
2025-03-18 31.83 31.88 31.75 31.82 0.0M
2025-03-17 31.60 31.91 31.60 31.91 0.0M
2025-03-14 31.26 31.55 31.26 31.55 0.0M
2025-03-13 31.12 31.20 30.98 31.05 0.0M
2025-03-12 31.24 31.29 31.16 31.27 0.0M
2025-03-11 31.20 31.20 30.93 31.07 0.0M
2025-03-10 31.39 31.39 31.17 31.17 0.0M
2025-03-07 31.74 31.98 31.74 31.98 0.0M
2025-03-06 31.89 31.93 31.58 31.62 0.0M
2025-03-05 31.72 31.90 31.72 31.90 0.0M
2025-03-04 31.09 31.51 30.97 31.30 0.0M
2025-03-03 31.62 31.62 31.28 31.31 0.0M
2025-02-28 31.03 31.11 30.82 31.10 0.0M
2025-02-27 31.26 31.31 31.05 31.05 0.0M
2025-02-26 31.53 31.63 31.43 31.45 0.0M
2025-02-25 31.38 31.39 31.34 31.39 0.0M
2025-02-24 31.33 31.35 31.15 31.18 0.0M
2025-02-21 31.35 31.35 31.18 31.27 0.0M
2025-02-20 31.29 31.36 31.17 31.31 0.0M
2025-02-19 31.19 31.24 31.05 31.18 0.0M
2025-02-18 31.47 31.47 31.28 31.41 0.0M
2025-02-14 31.41 31.41 31.24 31.24 0.0M
2025-02-13 31.15 31.24 30.96 31.22 0.0M
2025-02-12 30.62 30.87 30.59 30.87 0.0M
2025-02-11 30.73 30.90 30.70 30.87 0.0M
2025-02-10 30.72 30.77 30.66 30.67 0.0M
2025-02-07 30.82 30.83 30.44 30.55 0.0M
2025-02-06 30.94 30.95 30.84 30.90 0.0M
2025-02-05 30.65 30.76 30.65 30.76 0.0M
2025-02-04 30.22 30.43 30.20 30.41 0.0M
2025-02-03 29.99 30.22 29.97 30.13 0.0M
2025-01-31 30.71 30.74 30.43 30.43 0.0M
2025-01-30 30.74 30.81 30.64 30.78 0.0M
2025-01-29 30.43 30.43 30.39 30.39 0.0M
2025-01-28 30.38 30.38 30.38 30.38 0.0M
2025-01-27 30.37 30.44 30.37 30.44 0.0M
2025-01-24 30.52 30.57 30.43 30.49 0.0M
2025-01-23 30.11 30.36 30.10 30.31 0.0M
2025-01-22 30.18 30.18 30.12 30.12 0.0M
2025-01-21 30.02 30.19 29.93 30.19 0.0M
2025-01-17 29.67 29.72 29.53 29.56 0.0M
2025-01-16 29.38 29.53 29.38 29.50 0.0M
2025-01-15 29.41 29.42 29.26 29.32 0.0M
2025-01-14 29.04 29.04 28.80 28.96 0.0M
2025-01-13 28.70 28.89 28.70 28.88 0.0M
2025-01-10 29.32 29.33 28.94 28.99 0.0M
2025-01-08 29.29 29.41 29.19 29.41 0.0M
2025-01-07 29.85 29.85 29.53 29.53 0.0M
2025-01-06 29.60 29.67 29.49 29.57 0.0M
2025-01-03 29.35 29.35 29.18 29.32 0.0M
2025-01-02 29.37 29.37 29.18 29.22 0.0M