Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
25.79
-0.08 (-0.31%)
Oct 25, 2024, 4:00 PM EDT - Market closed
HDEF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.88 | 25.94 | 25.74 | 25.87 | 25.87 | 0.51% | 189,839 |
Oct 23, 2024 | 25.73 | 25.79 | 25.63 | 25.74 | 25.74 | -0.43% | 206,739 |
Oct 22, 2024 | 25.82 | 25.91 | 25.82 | 25.85 | 25.85 | -0.58% | 281,049 |
Oct 21, 2024 | 26.14 | 26.23 | 25.95 | 26.00 | 26.00 | -1.05% | 197,041 |
Oct 18, 2024 | 26.23 | 26.32 | 26.11 | 26.28 | 26.28 | 0.52% | 156,484 |
Oct 17, 2024 | 26.20 | 26.20 | 26.06 | 26.14 | 26.14 | -0.23% | 143,507 |
Oct 16, 2024 | 26.24 | 26.27 | 26.16 | 26.20 | 26.20 | 0.08% | 192,838 |
Oct 15, 2024 | 26.24 | 26.26 | 26.13 | 26.18 | 26.18 | -0.83% | 205,116 |
Oct 14, 2024 | 26.29 | 26.48 | 26.18 | 26.40 | 26.40 | 0.42% | 79,470 |
Oct 11, 2024 | 26.18 | 26.35 | 26.18 | 26.29 | 26.29 | 0.08% | 156,853 |
Oct 10, 2024 | 26.21 | 26.27 | 26.13 | 26.27 | 26.27 | 0.15% | 90,417 |
Oct 9, 2024 | 26.06 | 26.24 | 26.06 | 26.23 | 26.23 | 0.42% | 201,401 |
Oct 8, 2024 | 26.20 | 26.20 | 26.06 | 26.12 | 26.12 | -0.57% | 169,790 |
Oct 7, 2024 | 26.37 | 26.37 | 26.21 | 26.27 | 26.27 | -0.61% | 183,002 |
Oct 4, 2024 | 26.29 | 26.43 | 26.24 | 26.43 | 26.43 | 0.53% | 201,637 |
Oct 3, 2024 | 26.42 | 26.42 | 26.26 | 26.29 | 26.29 | -1.39% | 185,804 |
Oct 2, 2024 | 26.71 | 26.71 | 26.60 | 26.66 | 26.66 | -0.41% | 278,210 |
Oct 1, 2024 | 26.84 | 26.84 | 26.62 | 26.77 | 26.77 | -0.45% | 174,831 |
Sep 30, 2024 | 27.06 | 27.06 | 26.78 | 26.89 | 26.89 | -0.66% | 144,892 |
Sep 27, 2024 | 27.16 | 27.24 | 27.07 | 27.07 | 27.07 | -0.26% | 232,942 |
Sep 26, 2024 | 26.96 | 27.16 | 26.94 | 27.14 | 27.14 | 1.61% | 155,650 |
Sep 25, 2024 | 26.95 | 26.95 | 26.69 | 26.71 | 26.71 | -1.00% | 126,933 |
Sep 24, 2024 | 26.83 | 26.99 | 26.80 | 26.98 | 26.98 | 1.03% | 130,742 |
Sep 23, 2024 | 26.56 | 26.72 | 26.56 | 26.71 | 26.71 | 0.77% | 165,443 |
Sep 20, 2024 | 26.59 | 26.59 | 26.41 | 26.50 | 26.50 | -1.38% | 190,330 |
Sep 19, 2024 | 26.85 | 26.94 | 26.75 | 26.87 | 26.66 | 1.13% | 119,648 |
Sep 18, 2024 | 26.67 | 26.93 | 26.54 | 26.57 | 26.36 | -0.04% | 160,283 |
Sep 17, 2024 | 26.71 | 26.76 | 26.55 | 26.58 | 26.37 | -0.45% | 121,236 |
Sep 16, 2024 | 26.60 | 26.75 | 26.58 | 26.70 | 26.49 | 0.72% | 123,607 |
Sep 13, 2024 | 26.49 | 26.58 | 26.43 | 26.51 | 26.30 | 0.42% | 137,337 |
Sep 12, 2024 | 26.18 | 26.40 | 26.15 | 26.40 | 26.19 | 0.99% | 126,358 |
Sep 11, 2024 | 26.21 | 26.21 | 25.96 | 26.14 | 25.94 | -0.08% | 152,522 |
Sep 10, 2024 | 26.21 | 26.21 | 26.00 | 26.16 | 25.96 | -0.49% | 186,784 |
Sep 9, 2024 | 26.19 | 26.43 | 26.18 | 26.29 | 26.09 | 0.65% | 133,539 |
Sep 6, 2024 | 26.38 | 26.44 | 26.05 | 26.12 | 25.92 | -1.06% | 129,018 |
Sep 5, 2024 | 26.47 | 26.52 | 26.35 | 26.40 | 26.19 | 0.42% | 165,529 |
Sep 4, 2024 | 26.24 | 26.40 | 26.24 | 26.29 | 26.09 | 0.21% | 151,189 |
Sep 3, 2024 | 26.45 | 26.51 | 26.20 | 26.24 | 26.03 | -1.22% | 125,897 |
Aug 30, 2024 | 26.58 | 26.66 | 26.47 | 26.56 | 26.35 | - | 135,748 |
Aug 29, 2024 | 26.57 | 26.64 | 26.46 | 26.56 | 26.35 | 0.26% | 94,042 |
Aug 28, 2024 | 26.53 | 26.62 | 26.41 | 26.49 | 26.28 | -0.38% | 85,550 |
Aug 27, 2024 | 26.61 | 26.66 | 26.53 | 26.59 | 26.38 | 0.30% | 106,016 |
Aug 26, 2024 | 26.51 | 26.60 | 26.48 | 26.51 | 26.30 | 0.06% | 117,788 |
Aug 23, 2024 | 26.24 | 26.52 | 26.20 | 26.50 | 26.29 | 1.86% | 87,667 |
Aug 22, 2024 | 26.21 | 26.21 | 26.01 | 26.01 | 25.81 | -0.65% | 162,784 |
Aug 21, 2024 | 26.07 | 26.18 | 26.04 | 26.18 | 25.98 | 1.01% | 60,363 |
Aug 20, 2024 | 25.94 | 25.99 | 25.81 | 25.92 | 25.72 | 0.03% | 120,365 |
Aug 19, 2024 | 25.77 | 25.98 | 25.77 | 25.91 | 25.71 | 0.90% | 110,794 |
Aug 16, 2024 | 25.56 | 25.69 | 25.51 | 25.68 | 25.48 | 0.69% | 133,880 |
Aug 15, 2024 | 25.48 | 25.53 | 25.42 | 25.51 | 25.31 | 0.69% | 91,289 |
Aug 14, 2024 | 25.28 | 25.36 | 25.21 | 25.33 | 25.13 | 0.35% | 151,644 |
Aug 13, 2024 | 25.07 | 25.27 | 25.05 | 25.24 | 25.04 | 0.92% | 97,361 |
Aug 12, 2024 | 24.99 | 25.04 | 24.94 | 25.01 | 24.82 | -0.02% | 90,102 |
Aug 9, 2024 | 24.94 | 25.04 | 24.79 | 25.02 | 24.82 | 0.38% | 108,834 |
Aug 8, 2024 | 24.81 | 24.97 | 24.78 | 24.92 | 24.73 | 1.18% | 116,435 |
Aug 7, 2024 | 24.87 | 24.94 | 24.63 | 24.63 | 24.44 | 0.49% | 124,553 |
Aug 6, 2024 | 24.30 | 24.63 | 24.29 | 24.51 | 24.32 | -0.20% | 4,099,282 |
Aug 5, 2024 | 24.41 | 24.62 | 24.41 | 24.56 | 24.37 | -2.46% | 407,430 |
Aug 2, 2024 | 25.18 | 25.22 | 25.02 | 25.18 | 24.98 | 0.08% | 218,402 |
Aug 1, 2024 | 25.34 | 25.41 | 25.04 | 25.16 | 24.96 | -1.49% | 119,309 |
Jul 31, 2024 | 25.55 | 25.61 | 25.47 | 25.54 | 25.34 | 0.71% | 107,290 |
Jul 30, 2024 | 25.30 | 25.36 | 25.24 | 25.36 | 25.16 | 0.23% | 129,706 |
Jul 29, 2024 | 25.33 | 25.33 | 25.17 | 25.30 | 25.10 | -0.67% | 120,831 |
Jul 26, 2024 | 25.35 | 25.52 | 25.35 | 25.47 | 25.27 | 1.11% | 84,113 |
Jul 25, 2024 | 25.14 | 25.38 | 25.13 | 25.19 | 24.99 | 0.44% | 123,625 |
Jul 24, 2024 | 25.19 | 25.25 | 25.06 | 25.08 | 24.89 | -0.40% | 104,898 |
Jul 23, 2024 | 25.27 | 25.27 | 25.15 | 25.18 | 24.98 | -1.06% | 118,834 |
Jul 22, 2024 | 25.42 | 25.45 | 25.34 | 25.45 | 25.25 | 0.99% | 180,572 |
Jul 19, 2024 | 25.21 | 25.24 | 25.18 | 25.20 | 25.00 | -0.63% | 38,227 |
Jul 18, 2024 | 25.58 | 25.59 | 25.33 | 25.36 | 25.16 | -0.51% | 123,931 |
Jul 17, 2024 | 25.43 | 25.54 | 25.43 | 25.49 | 25.29 | 0.67% | 167,586 |
Jul 16, 2024 | 25.13 | 25.34 | 25.11 | 25.32 | 25.12 | -0.04% | 108,535 |
Jul 15, 2024 | 25.47 | 25.47 | 25.29 | 25.33 | 25.13 | -0.78% | 213,624 |
Jul 12, 2024 | 25.44 | 25.60 | 25.44 | 25.53 | 25.33 | 0.83% | 93,181 |
Jul 11, 2024 | 25.38 | 25.38 | 25.27 | 25.32 | 25.12 | 0.64% | 116,203 |
Jul 10, 2024 | 25.03 | 25.16 | 24.94 | 25.16 | 24.96 | 1.29% | 101,667 |
Jul 9, 2024 | 24.89 | 24.90 | 24.78 | 24.84 | 24.65 | -0.20% | 86,424 |
Jul 8, 2024 | 25.04 | 25.04 | 24.89 | 24.89 | 24.70 | -0.56% | 120,656 |
Jul 5, 2024 | 25.01 | 25.03 | 24.85 | 25.03 | 24.84 | 0.64% | 98,652 |
Jul 3, 2024 | 24.74 | 24.89 | 24.74 | 24.87 | 24.68 | 1.30% | 119,054 |
Jul 2, 2024 | 24.43 | 24.55 | 24.43 | 24.55 | 24.36 | -0.16% | 210,273 |
Jul 1, 2024 | 24.69 | 24.82 | 24.51 | 24.59 | 24.40 | 0.86% | 227,319 |
Jun 28, 2024 | 24.41 | 24.43 | 24.31 | 24.38 | 24.19 | 0.04% | 443,866 |
Jun 27, 2024 | 24.49 | 24.49 | 24.32 | 24.37 | 24.18 | -0.16% | 204,953 |
Jun 26, 2024 | 24.39 | 24.48 | 24.35 | 24.41 | 24.22 | -0.97% | 180,898 |
Jun 25, 2024 | 24.67 | 24.69 | 24.56 | 24.65 | 24.46 | -0.32% | 138,793 |
Jun 24, 2024 | 24.66 | 24.79 | 24.59 | 24.73 | 24.54 | 1.06% | 116,351 |
Jun 21, 2024 | 24.41 | 24.49 | 24.36 | 24.47 | 24.28 | -2.63% | 228,373 |
Jun 20, 2024 | 25.04 | 25.21 | 25.00 | 25.13 | 24.38 | 0.04% | 110,661 |
Jun 18, 2024 | 25.03 | 25.12 | 25.03 | 25.12 | 24.37 | 0.76% | 99,782 |
Jun 17, 2024 | 24.77 | 24.95 | 24.72 | 24.93 | 24.19 | 0.28% | 143,287 |
Jun 14, 2024 | 24.86 | 24.86 | 24.68 | 24.86 | 24.12 | -0.84% | 146,026 |
Jun 13, 2024 | 25.21 | 25.21 | 25.01 | 25.07 | 24.32 | -1.18% | 111,339 |
Jun 12, 2024 | 25.53 | 25.53 | 25.31 | 25.37 | 24.61 | 0.96% | 200,764 |
Jun 11, 2024 | 25.13 | 25.15 | 24.97 | 25.13 | 24.38 | -1.06% | 139,346 |
Jun 10, 2024 | 25.38 | 25.45 | 25.27 | 25.40 | 24.64 | -0.27% | 115,924 |
Jun 7, 2024 | 25.60 | 25.62 | 25.45 | 25.47 | 24.71 | -1.28% | 133,348 |
Jun 6, 2024 | 25.61 | 25.83 | 25.61 | 25.80 | 25.03 | 0.37% | 134,062 |
Jun 5, 2024 | 25.71 | 25.72 | 25.58 | 25.71 | 24.94 | 0.25% | 271,621 |
Jun 4, 2024 | 25.67 | 25.67 | 25.53 | 25.64 | 24.88 | -0.43% | 110,053 |