Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers Msci (EASG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 38.731 38.7401 38.731 38.7401 0
24th Sep 2026 (Thu) 38.731 38.7401 38.731 38.7401 0
23rd Sep 2026 (Wed) 38.731 38.7401 38.731 38.7401 0
22nd Sep 2026 (Tue) 38.731 38.7401 38.731 38.7401 0
21st Sep 2026 (Mon) 38.731 38.7401 38.731 38.7401 0
18th Sep 2026 (Fri) 38.731 38.7401 38.731 38.7401 0
17th Sep 2026 (Thu) 38.731 38.7401 38.731 38.7401 0
16th Sep 2026 (Wed) 38.731 38.7401 38.731 38.7401 0
15th Sep 2026 (Tue) 38.731 38.7401 38.731 38.7401 0
14th Sep 2026 (Mon) 38.731 38.7401 38.731 38.7401 0
11th Sep 2026 (Fri) 38.731 38.731 38.731 38.7401 100
10th Sep 2026 (Thu) 38.87 38.87 38.3862 38.3862 0
9th Sep 2026 (Wed) 38.87 38.87 38.71 38.71 0
8th Sep 2026 (Tue) 38.87 39.1681 38.87 39.1681 0
7th Sep 2026 (Mon) 38.87 39.3446 38.87 39.3446 6
4th Sep 2026 (Fri) 38.87 39.3446 38.87 39.3446 6
3rd Sep 2026 (Thu) 38.87 39.29 38.87 39.29 0
2nd Sep 2026 (Wed) 38.87 38.92 38.87 38.92 31
1st Sep 2026 (Tue) 38.87 38.87 38.87 38.70 508
31st Aug 2026 (Mon) 39.01 39.01 39.01 39.0905 0
28th Aug 2026 (Fri) 39.129 39.1635 39.129 39.1635 82
27th Aug 2026 (Thu) 39.129 39.1804 39.129 39.1804 0
26th Aug 2026 (Wed) 39.129 39.2909 39.129 39.2909 0
25th Aug 2026 (Tue) 39.129 39.5108 39.129 39.5108 0
24th Aug 2026 (Mon) 39.129 39.2997 39.129 39.2997 0
21st Aug 2026 (Fri) 39.129 39.27 39.129 39.27 7
20th Aug 2026 (Thu) 39.129 39.129 38.9201 38.9201 0
19th Aug 2026 (Wed) 39.129 39.129 39.065 39.065 0
18th Aug 2026 (Tue) 39.129 39.129 39.129 38.92 0
17th Aug 2026 (Mon) 39.58 39.58 39.3507 39.3507 0
14th Aug 2026 (Fri) 39.58 39.58 39.4458 39.4458 0
13th Aug 2026 (Thu) 39.58 39.58 39.5008 39.5008 0
12th Aug 2026 (Wed) 39.58 39.58 39.4504 39.4504 0
11th Aug 2026 (Tue) 39.58 39.97 39.54 38.6854 1,304
10th Aug 2026 (Mon) 39.47 39.94 39.47 39.4305 961
7th Aug 2026 (Fri) 38.61 39.4641 38.61 39.4641 0
6th Aug 2026 (Thu) 38.61 39.0548 38.61 39.0548 0
5th Aug 2026 (Wed) 38.61 39.0505 38.61 39.0505 0
4th Aug 2026 (Tue) 38.61 38.9833 38.61 38.9833 0
3rd Aug 2026 (Mon) 38.61 38.77 38.61 38.665 958
31st Jul 2026 (Fri) 41.59 41.59 38.5231 38.5231 39
30th Jul 2026 (Thu) 41.59 41.59 38.80 38.80 2
29th Jul 2026 (Wed) 41.59 41.59 38.95 37.8917 0
28th Jul 2026 (Tue) 38.42 38.42 38.0612 38.0612 7
FTSE 100 Latest
Value10,684.88
Change-10.37