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
2022-12-30 25.55 25.67 25.46 25.49 0.0M
2022-12-29 25.75 25.83 25.74 25.78 0.0M
2022-12-28 25.65 25.76 25.36 25.36 0.0M
2022-12-27 25.56 25.70 25.56 25.67 0.0M
2022-12-23 25.43 25.60 25.43 25.60 0.0M
2022-12-22 25.40 25.52 25.31 25.52 0.0M
2022-12-21 25.70 25.86 25.70 25.75 0.0M
2022-12-20 25.49 25.59 25.45 25.49 0.0M
2022-12-19 25.46 25.50 25.39 25.41 0.0M
2022-12-16 25.74 25.74 25.44 25.54 0.0M
2022-12-15 26.50 26.50 25.88 25.99 0.0M
2022-12-14 26.73 26.73 26.65 26.65 0.0M
2022-12-13 26.85 26.85 26.59 26.62 0.0M
2022-12-12 26.19 26.25 26.06 26.25 0.0M
2022-12-09 26.14 26.31 26.09 26.09 0.0M
2022-12-08 25.97 26.16 25.97 26.16 0.0M
2022-12-07 26.02 26.10 25.89 26.03 0.0M
2022-12-06 26.09 26.13 25.99 26.00 0.0M
2022-12-05 26.51 26.51 26.16 26.16 0.0M
2022-12-02 26.30 26.52 26.30 26.44 0.0M
2022-12-01 26.45 26.53 26.40 26.52 0.0M
2022-11-30 25.98 26.28 25.76 26.28 0.0M
2022-11-29 25.82 25.82 25.76 25.79 0.0M
2022-11-28 26.00 26.18 25.70 25.76 0.0M
2022-11-25 26.03 26.13 26.03 26.09 0.0M
2022-11-23 25.73 25.90 25.69 25.90 0.0M
2022-11-22 25.44 25.62 25.44 25.61 0.0M
2022-11-21 25.22 25.28 25.16 25.27 0.0M
2022-11-18 25.70 25.70 25.37 25.50 0.0M
2022-11-17 25.26 25.43 25.18 25.42 0.0M
2022-11-16 25.45 25.56 25.41 25.53 0.0M
2022-11-15 25.73 25.74 25.42 25.50 0.0M
2022-11-14 25.54 25.61 25.38 25.38 0.0M
2022-11-11 25.25 25.71 25.25 25.70 0.0M
2022-11-10 24.91 25.11 24.77 25.11 0.0M
2022-11-09 23.96 23.96 23.61 23.80 0.0M
2022-11-08 23.99 24.27 23.99 24.14 0.0M
2022-11-07 23.73 23.86 23.70 23.82 0.0M
2022-11-04 23.65 23.67 23.65 23.67 0.0M
2022-11-03 22.91 22.94 22.82 22.82 0.0M
2022-11-02 23.29 23.34 22.99 22.99 0.0M
2022-11-01 23.63 23.63 23.25 23.33 0.0M
2022-10-31 23.12 23.39 23.10 23.13 0.0M
2022-10-28 23.16 23.34 23.16 23.33 0.0M
2022-10-27 23.33 23.45 23.14 23.14 0.0M
2022-10-26 23.45 23.52 23.31 23.33 0.0M
2022-10-25 22.98 23.19 22.97 23.14 0.0M
2022-10-24 22.56 22.69 22.56 22.58 0.0M
2022-10-21 22.15 22.65 22.03 22.65 0.0M
2022-10-20 22.30 22.55 22.22 22.24 0.0M
2022-10-19 22.38 22.38 22.22 22.28 0.0M
2022-10-18 22.68 22.68 22.43 22.52 0.0M
2022-10-17 22.38 22.47 22.29 22.43 0.0M
2022-10-14 22.05 22.07 21.86 21.86 0.0M
2022-10-13 21.48 22.23 21.25 22.20 0.0M
2022-10-12 21.72 21.76 21.72 21.76 0.0M
2022-10-11 21.98 22.06 21.81 21.81 0.0M
2022-10-10 22.34 22.34 21.91 22.10 0.0M
2022-10-07 22.33 22.38 22.10 22.10 0.0M
2022-10-06 22.69 22.69 22.57 22.59 0.0M
2022-10-05 22.68 23.04 22.68 22.96 0.0M
2022-10-04 22.83 23.13 22.83 23.12 0.0M
2022-10-03 21.99 22.25 21.95 22.25 0.0M
2022-09-30 21.79 21.96 21.73 21.73 0.0M
2022-09-29 21.76 21.82 21.71 21.82 0.0M
2022-09-28 21.66 22.17 21.66 22.12 0.0M
2022-09-27 21.74 21.75 21.55 21.63 0.0M
2022-09-26 21.93 21.95 21.71 21.78 0.0M
2022-09-23 22.30 22.30 21.99 22.09 0.0M
2022-09-22 23.06 23.06 22.69 22.88 0.0M
2022-09-21 23.19 23.19 22.94 22.94 0.0M
2022-09-20 23.24 23.28 23.09 23.21 0.0M
2022-09-19 23.29 23.64 23.29 23.59 0.0M
2022-09-16 23.49 23.60 23.49 23.60 0.0M
2022-09-15 23.67 23.93 23.67 23.69 0.0M
2022-09-14 23.89 23.91 23.78 23.91 0.0M
2022-09-13 24.21 24.29 23.85 23.85 0.0M
2022-09-12 24.69 24.84 24.69 24.74 0.0M
2022-09-09 24.14 24.40 24.14 24.40 0.0M
2022-09-08 23.46 23.84 23.46 23.84 0.0M
2022-09-07 23.38 23.74 23.38 23.73 0.0M
2022-09-06 23.53 23.61 23.50 23.54 0.0M
2022-09-02 24.13 24.13 23.60 23.60 0.0M
2022-09-01 24.02 24.02 23.74 23.81 0.0M
2022-08-31 24.39 24.42 24.19 24.19 0.0M
2022-08-30 24.65 24.65 24.34 24.34 0.0M
2022-08-29 24.75 24.75 24.55 24.60 0.0M
2022-08-26 25.37 25.37 24.65 24.66 0.0M
2022-08-25 25.08 25.35 25.08 25.35 0.0M
2022-08-24 25.07 25.07 25.04 25.04 0.0M
2022-08-23 24.94 25.12 24.94 24.99 0.0M
2022-08-22 25.06 25.09 25.00 25.00 0.0M
2022-08-19 25.52 25.52 25.41 25.44 0.0M
2022-08-18 25.85 25.85 25.67 25.74 0.0M
2022-08-17 25.94 25.98 25.77 25.89 0.0M
2022-08-16 25.98 26.08 25.94 26.08 0.0M
2022-08-15 26.16 26.16 26.07 26.11 0.0M
2022-08-12 26.10 26.26 26.04 26.26 0.0M
2022-08-11 26.14 26.24 26.00 26.07 0.0M
2022-08-10 26.05 26.14 26.05 26.10 0.0M
2022-08-09 25.58 25.58 25.50 25.53 0.0M
2022-08-08 25.68 25.71 25.60 25.63 0.0M
2022-08-05 25.46 25.57 25.46 25.57 0.0M
2022-08-04 25.66 25.84 25.66 25.83 0.0M
2022-08-03 25.72 25.72 25.65 25.69 0.0M
2022-08-02 25.79 25.79 25.58 25.58 0.0M
2022-08-01 25.95 25.95 25.95 25.95 0.0M
2022-07-29 25.72 25.91 25.72 25.91 0.0M
2022-07-28 25.54 25.61 25.50 25.61 0.0M
2022-07-27 25.07 25.45 25.04 25.38 0.0M
2022-07-26 24.92 24.92 24.92 24.92 0.0M
2022-07-25 25.26 25.26 25.17 25.17 0.0M
2022-07-22 25.15 25.15 24.99 24.99 0.0M
2022-07-21 24.95 25.05 24.94 25.05 0.0M
2022-07-20 24.94 24.94 24.75 24.81 0.0M
2022-07-19 24.93 24.97 24.90 24.97 0.0M
2022-07-18 24.69 24.69 24.33 24.38 0.0M
2022-07-15 24.05 24.19 24.05 24.19 0.0M
2022-07-14 23.66 23.85 23.50 23.85 0.0M
2022-07-13 23.80 24.24 23.80 24.17 0.0M
2022-07-12 24.24 24.38 24.21 24.22 0.0M
2022-07-11 24.24 24.34 24.18 24.18 0.0M
2022-07-08 24.46 24.54 24.45 24.54 0.0M
2022-07-07 24.51 24.54 24.48 24.54 0.0M
2022-07-06 24.11 24.22 24.11 24.17 0.0M
2022-07-05 23.92 24.14 23.89 24.14 0.0M
2022-07-01 24.33 24.60 24.33 24.60 0.0M
2022-06-30 24.25 24.58 24.20 24.56 0.0M
2022-06-29 24.76 24.81 24.74 24.76 0.0M
2022-06-28 25.09 25.14 24.78 24.78 0.0M
2022-06-27 25.03 25.03 25.00 25.00 0.0M
2022-06-24 24.93 25.02 24.91 25.02 0.0M
2022-06-23 24.75 24.75 24.57 24.71 0.0M
2022-06-22 24.65 24.97 24.65 24.77 0.0M
2022-06-21 25.01 25.01 24.93 24.93 0.0M
2022-06-17 24.64 24.67 24.52 24.54 0.0M
2022-06-16 26.98 26.98 24.48 24.67 0.0M
2022-06-15 24.92 25.23 24.82 25.12 0.0M
2022-06-14 24.82 24.92 24.47 24.68 0.0M
2022-06-13 25.14 25.14 24.84 24.93 0.0M
2022-06-10 26.00 26.00 25.72 25.74 0.0M
2022-06-09 26.80 26.87 26.39 26.39 0.0M
2022-06-08 27.04 27.08 26.92 26.94 0.0M
2022-06-07 26.92 27.25 26.92 27.25 0.0M
2022-06-06 27.42 27.42 27.14 27.22 0.0M
2022-06-03 27.09 27.11 27.09 27.09 0.0M
2022-06-02 27.44 27.48 27.44 27.48 0.0M
2022-06-01 27.53 27.53 26.90 27.00 0.0M
2022-05-31 27.31 27.36 27.29 27.29 0.0M
2022-05-27 27.32 27.44 27.26 27.39 0.0M
2022-05-26 27.00 27.17 27.00 27.12 0.0M
2022-05-25 26.72 26.90 26.72 26.83 0.0M
2022-05-24 26.80 26.82 26.73 26.82 0.0M
2022-05-23 26.81 26.94 26.81 26.89 0.0M
2022-05-20 26.60 26.60 26.19 26.51 0.0M
2022-05-19 26.06 26.39 26.02 26.25 0.0M
2022-05-18 26.30 26.30 26.00 26.00 0.0M
2022-05-17 26.66 26.71 26.55 26.65 0.0M
2022-05-16 26.08 26.28 26.05 26.15 0.0M
2022-05-13 25.89 26.25 25.89 26.17 0.0M
2022-05-12 25.60 25.60 25.42 25.60 0.0M
2022-05-11 25.99 26.03 25.56 25.56 0.0M
2022-05-10 26.03 26.05 25.79 25.79 0.0M
2022-05-09 25.90 25.90 25.62 25.62 0.0M
2022-05-06 26.30 26.51 26.21 26.35 0.0M
2022-05-05 26.51 26.65 26.51 26.65 0.0M
2022-05-04 26.90 27.52 26.90 27.52 0.0M
2022-05-03 27.01 27.16 27.01 27.09 0.0M
2022-05-02 26.82 26.91 26.71 26.91 0.0M
2022-04-29 27.40 27.45 27.01 27.01 0.0M
2022-04-28 27.28 27.36 27.20 27.32 0.0M
2022-04-27 26.92 27.07 26.84 26.93 0.0M
2022-04-26 27.33 27.33 26.86 26.86 0.0M
2022-04-25 27.40 27.49 27.28 27.49 0.0M
2022-04-22 28.09 28.09 27.68 27.68 0.0M
2022-04-21 28.71 28.71 28.10 28.10 0.0M
2022-04-20 28.50 28.50 28.32 28.39 0.0M
2022-04-19 27.98 28.14 27.98 28.14 0.0M
2022-04-18 28.36 28.36 28.07 28.09 0.0M
2022-04-14 28.57 28.57 28.26 28.30 0.0M
2022-04-13 28.23 28.36 28.23 28.36 0.0M
2022-04-12 28.07 28.07 28.06 28.07 0.0M
2022-04-11 28.56 28.56 28.33 28.33 0.0M
2022-04-08 28.48 28.77 28.48 28.64 0.0M
2022-04-07 28.72 28.76 28.49 28.67 0.0M
2022-04-06 28.73 28.73 28.46 28.58 0.0M
2022-04-05 29.03 29.03 28.85 28.97 0.0M
2022-04-04 29.26 29.28 29.21 29.27 0.0M
2022-04-01 29.09 29.16 28.98 29.15 0.0M
2022-03-31 29.18 29.18 28.89 28.89 0.0M
2022-03-30 29.63 29.63 29.37 29.38 0.0M
2022-03-29 29.44 29.58 29.34 29.53 0.0M
2022-03-28 28.84 28.93 28.81 28.93 0.0M
2022-03-25 29.00 29.04 29.00 29.00 0.0M
2022-03-24 29.01 29.01 28.92 29.01 0.0M
2022-03-23 28.82 28.84 28.79 28.79 0.0M
2022-03-22 29.13 29.24 29.13 29.24 0.0M
2022-03-21 29.07 29.07 28.79 28.93 0.0M
2022-03-18 29.15 29.18 29.15 29.16 0.0M
2022-03-17 28.66 28.93 28.66 28.89 0.0M
2022-03-16 28.17 28.61 28.11 28.61 0.0M
2022-03-15 27.56 27.69 27.50 27.69 0.0M
2022-03-14 27.74 27.74 27.40 27.41 0.0M
2022-03-11 27.46 27.52 27.13 27.13 0.0M
2022-03-10 27.59 28.29 27.34 28.28 0.0M
2022-03-09 27.96 27.98 27.47 27.78 0.0M
2022-03-08 26.43 27.15 25.82 26.63 0.0M
2022-03-07 26.72 26.72 26.43 26.43 0.0M
2022-03-04 27.30 27.31 27.07 27.21 0.0M
2022-03-03 28.42 28.42 27.94 28.04 0.0M
2022-03-02 28.30 28.57 28.28 28.50 0.0M
2022-03-01 28.81 28.81 28.07 28.18 0.0M
2022-02-28 28.78 29.07 28.73 28.79 0.0M
2022-02-25 28.87 29.29 28.87 29.28 0.0M
2022-02-24 27.96 28.68 27.96 28.68 0.0M
2022-02-23 29.62 29.62 28.99 28.99 0.0M
2022-02-22 29.36 29.39 29.22 29.24 0.0M
2022-02-18 29.80 29.80 29.65 29.65 0.0M
2022-02-17 29.97 30.02 29.83 29.83 0.0M
2022-02-16 29.96 30.27 29.96 30.25 0.0M
2022-02-15 29.99 30.15 29.99 30.15 0.0M
2022-02-14 29.59 29.67 29.49 29.60 0.0M
2022-02-11 30.27 30.27 29.80 29.85 0.0M
2022-02-10 30.52 30.63 30.31 30.31 0.0M
2022-02-09 30.63 30.72 30.63 30.72 0.0M
2022-02-08 30.10 30.25 30.10 30.25 0.0M
2022-02-07 30.07 30.21 30.07 30.11 0.0M
2022-02-04 29.97 30.16 29.95 30.02 0.0M
2022-02-03 30.30 30.30 30.03 30.03 0.0M
2022-02-02 30.59 30.59 30.43 30.55 0.0M
2022-02-01 30.27 30.30 30.10 30.30 0.0M
2022-01-31 29.67 30.05 29.65 30.05 0.0M
2022-01-28 29.24 29.57 29.16 29.57 0.0M
2022-01-27 29.71 29.77 29.42 29.49 0.0M
2022-01-26 29.99 30.04 29.61 29.72 0.0M
2022-01-25 29.68 29.99 29.46 29.84 0.0M
2022-01-24 29.84 30.04 29.35 30.02 0.0M
2022-01-21 30.58 30.61 30.33 30.33 0.0M
2022-01-20 30.95 31.07 30.70 30.70 0.0M
2022-01-19 31.12 31.12 30.83 30.83 0.0M
2022-01-18 30.99 31.00 30.86 30.86 0.0M
2022-01-14 31.29 31.45 31.18 31.40 0.0M
2022-01-13 31.75 31.75 31.35 31.35 0.0M
2022-01-12 31.61 31.66 31.57 31.65 0.1M
2022-01-11 31.20 31.38 31.10 31.37 0.0M
2022-01-10 30.95 31.20 30.80 31.02 0.0M
2022-01-07 31.21 31.34 31.16 31.34 0.1M
2022-01-06 31.29 31.31 31.20 31.20 0.0M
2022-01-05 31.86 31.89 31.47 31.47 0.0M
2022-01-04 31.81 31.82 31.57 31.69 0.0M
2022-01-03 31.57 31.57 31.57 31.57 0.0M