Skip to main content
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
27.34
+0.01 (0.04%)
At close: Mar 28, 2025, 4:00 PM
27.19
-0.15 (-0.53%)
After-hours: Mar 28, 2025, 8:00 PM EDT

HDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.3627.4127.2527.3427.340.04%339,972
Mar 27, 202527.2227.3527.2227.3327.330.66%251,111
Mar 26, 202527.2327.3427.1227.1527.15-0.77%208,353
Mar 25, 202527.4227.5027.2827.3627.360.59%308,809
Mar 24, 202527.2027.2727.0627.2027.20-142,220
Mar 21, 202527.2527.3327.1827.2027.20-1.31%157,835
Mar 20, 202527.4427.7027.4127.5627.38-0.43%374,446
Mar 19, 202527.6327.7427.5427.6827.50-0.18%293,687
Mar 18, 202527.7027.7527.6327.7327.550.14%244,382
Mar 17, 202527.5527.7527.5527.6927.510.98%261,526
Mar 14, 202527.2427.4227.1827.4227.240.96%179,731
Mar 13, 202527.1327.2027.0727.1626.98-0.26%330,371
Mar 12, 202527.2827.2827.1127.2327.050.15%287,610
Mar 11, 202527.3627.4027.0327.1927.01-0.37%332,255
Mar 10, 202527.4627.5827.1927.2927.11-1.02%532,058
Mar 7, 202527.2827.5727.2827.5727.391.55%356,895
Mar 6, 202527.1127.3227.0827.1526.970.15%324,343
Mar 5, 202526.9427.1626.9427.1126.931.61%292,026
Mar 4, 202526.5526.9226.4326.6826.510.57%288,678
Mar 3, 202526.6526.7826.4626.5326.361.14%281,165
Feb 28, 202526.2126.2926.0426.2326.06-0.04%228,332
Feb 27, 202526.3126.3926.2126.2426.07-0.98%161,580
Feb 26, 202526.4426.6326.3926.5026.330.23%204,935
Feb 25, 202526.4726.5126.3626.4426.271.03%149,907
Feb 24, 202526.1926.3426.1526.1726.000.19%408,064
Feb 21, 202526.1626.2026.0726.1225.95-0.33%237,137
Feb 20, 202526.0526.2126.0526.2126.040.80%145,689
Feb 19, 202525.9326.0225.9126.0025.83-0.84%186,382
Feb 18, 202526.1626.2526.1426.2226.050.27%207,717
Feb 14, 202526.2626.3126.1126.1525.98-0.08%125,142
Feb 13, 202525.9726.1825.9726.1726.000.54%163,771
Feb 12, 202525.8126.0725.7826.0325.860.31%125,554
Feb 11, 202525.8125.9725.8125.9525.780.43%130,170
Feb 10, 202525.8025.8725.8025.8425.670.27%233,839
Feb 7, 202525.9125.9325.6925.7725.60-0.15%127,686
Feb 6, 202525.8425.8725.7725.8125.64-0.23%184,678
Feb 5, 202525.7825.8725.6025.8725.701.33%204,276
Feb 4, 202525.3925.5325.3425.5325.360.95%188,197
Feb 3, 202525.0825.3525.0025.2925.13-0.43%219,557
Jan 31, 202525.6125.6325.3425.4025.23-0.90%151,732
Jan 30, 202525.6625.7225.5825.6325.460.91%114,464
Jan 29, 202525.4225.4925.2725.4025.230.08%137,773
Jan 28, 202525.4625.4625.3025.3825.21-0.59%116,551
Jan 27, 202525.4025.5425.4025.5325.361.47%153,625
Jan 24, 202525.1225.2325.1225.1625.000.12%154,370
Jan 23, 202525.0025.1324.9625.1324.971.09%122,621
Jan 22, 202525.0425.0424.8624.8624.70-0.76%166,305
Jan 21, 202524.8825.0524.8625.0524.891.66%270,474
Jan 17, 202524.7024.8024.6324.6424.480.41%107,273
Jan 16, 202524.4124.6024.4124.5424.380.41%219,689