Skip to main content
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
24.64
+0.10 (0.41%)
Jan 17, 2025, 4:00 PM EST - Market closed

HDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.7024.8024.6324.6424.640.41%107,273
Jan 16, 202524.4124.6024.4124.5424.540.41%219,689
Jan 15, 202524.4624.4924.3624.4424.440.78%160,880
Jan 14, 202524.1624.2524.0524.2524.250.62%206,680
Jan 13, 202524.0124.1224.0124.1024.10-0.12%325,022
Jan 10, 202524.3724.3824.1324.1324.13-1.71%397,516
Jan 8, 202524.4424.6024.3724.5524.55-0.49%161,353
Jan 7, 202524.7324.7624.5824.6724.670.45%169,625
Jan 6, 202524.4824.6724.4824.5624.560.90%158,969
Jan 3, 202524.3224.3824.2724.3424.340.45%129,453
Jan 2, 202524.3324.4024.1824.2324.23-0.25%250,379
Dec 31, 202424.3424.4424.2424.2924.290.25%195,004
Dec 30, 202424.2824.3424.1724.2324.23-0.29%325,672
Dec 27, 202424.2324.3724.2324.3024.30-0.16%161,357
Dec 26, 202424.2324.3824.2324.3424.340.45%168,398
Dec 24, 202424.1624.2524.1324.2324.230.29%77,636
Dec 23, 202424.1124.2024.0124.1624.160.50%1,791,571
Dec 20, 202423.8624.2023.8224.0424.04-0.30%334,184
Dec 19, 202424.2724.2724.1024.1123.97-0.15%1,137,058
Dec 18, 202424.6824.7224.1524.1524.01-2.38%210,314
Dec 17, 202424.7724.9024.7324.7424.60-0.20%178,203
Dec 16, 202424.7924.9024.7724.7924.65-0.64%406,704
Dec 13, 202424.9724.9724.8524.9524.810.44%294,898
Dec 12, 202424.9725.0924.8424.8424.70-1.11%301,264
Dec 11, 202425.1825.1825.0725.1224.98-180,041
Dec 10, 202425.2925.2925.1225.1224.98-0.67%266,881
Dec 9, 202425.4125.4625.2625.2925.140.36%251,535
Dec 6, 202425.4325.4525.1725.2025.06-0.43%212,179
Dec 5, 202425.2725.4025.2625.3125.161.00%188,114
Dec 4, 202425.1125.1825.0125.0624.92-0.24%259,048
Dec 3, 202425.2525.2525.1025.1224.98-0.20%141,499
Dec 2, 202425.1825.1824.9325.1725.03-0.20%199,989
Nov 29, 202425.0225.2225.0225.2225.080.84%185,072
Nov 27, 202424.9025.0424.8925.0124.870.68%234,380
Nov 26, 202424.9424.9624.7124.8424.70-0.64%292,285
Nov 25, 202425.0625.0824.8825.0024.860.20%277,685
Nov 22, 202424.8324.9824.8024.9524.810.36%373,228
Nov 21, 202424.7924.8724.6924.8624.720.12%220,024
Nov 20, 202424.8124.8324.6824.8324.69-0.04%275,666
Nov 19, 202424.7224.8924.7024.8424.70-0.36%258,938
Nov 18, 202424.7524.9624.7424.9324.790.93%238,907
Nov 15, 202424.6824.7424.6524.7024.560.28%204,547
Nov 14, 202424.7724.8524.5924.6324.49-0.08%459,681
Nov 13, 202424.7324.7324.5224.6524.51-0.56%320,741
Nov 12, 202424.9724.9724.6524.7924.65-1.47%273,067
Nov 11, 202425.2725.2825.1525.1625.02-0.51%545,042
Nov 8, 202425.4025.4025.1525.2925.14-1.60%207,452
Nov 7, 202425.6725.7225.5525.7025.551.70%225,288
Nov 6, 202425.2725.3025.0725.2725.13-2.09%329,219
Nov 5, 202425.6925.8125.6225.8125.660.74%190,776
Nov 4, 202425.7825.8425.6025.6225.470.12%280,607
Nov 1, 202425.7425.7925.5925.5925.440.43%248,333
Oct 31, 202425.4925.5225.3025.4825.33-0.78%104,694
Oct 30, 202425.6725.7925.6625.6825.53-0.39%153,672
Oct 29, 202425.9125.9725.7825.7825.63-0.85%253,339
Oct 28, 202425.9426.1325.9226.0025.850.81%290,680
Oct 25, 202425.9125.9225.7325.7925.64-0.31%248,509
Oct 24, 202425.8825.9425.7425.8725.720.51%189,839
Oct 23, 202425.7325.7925.6325.7425.59-0.43%206,739
Oct 22, 202425.8225.9125.8225.8525.70-0.58%281,049
Oct 21, 202426.1426.2325.9526.0025.85-1.05%197,041
Oct 18, 202426.2326.3226.1126.2826.120.52%156,484
Oct 17, 202426.2026.2026.0626.1425.99-0.23%143,507
Oct 16, 202426.2426.2726.1626.2026.050.08%192,838
Oct 15, 202426.2426.2626.1326.1826.03-0.83%205,116
Oct 14, 202426.2926.4826.1826.4026.250.42%79,470
Oct 11, 202426.1826.3526.1826.2926.140.08%156,853
Oct 10, 202426.2126.2726.1326.2726.120.15%90,417
Oct 9, 202426.0626.2426.0626.2326.080.42%201,401
Oct 8, 202426.2026.2026.0626.1225.97-0.57%169,790
Oct 7, 202426.3726.3726.2126.2726.12-0.61%183,002
Oct 4, 202426.2926.4326.2426.4326.280.53%201,637
Oct 3, 202426.4226.4226.2626.2926.14-1.39%185,804
Oct 2, 202426.7126.7126.6026.6626.51-0.41%278,210
Oct 1, 202426.8426.8426.6226.7726.62-0.45%174,831
Sep 30, 202427.0627.0626.7826.8926.74-0.66%144,892
Sep 27, 202427.1627.2427.0727.0726.91-0.26%232,942
Sep 26, 202426.9627.1626.9427.1426.981.61%155,650
Sep 25, 202426.9526.9526.6926.7126.56-1.00%126,933
Sep 24, 202426.8326.9926.8026.9826.831.03%130,742
Sep 23, 202426.5626.7226.5626.7126.550.77%165,443
Sep 20, 202426.5926.5926.4126.5026.35-1.38%190,330
Sep 19, 202426.8526.9426.7526.8726.511.13%119,648
Sep 18, 202426.6726.9326.5426.5726.21-0.04%160,283
Sep 17, 202426.7126.7626.5526.5826.22-0.45%121,236
Sep 16, 202426.6026.7526.5826.7026.340.72%123,607
Sep 13, 202426.4926.5826.4326.5126.150.42%137,337
Sep 12, 202426.1826.4026.1526.4026.040.99%126,358
Sep 11, 202426.2126.2125.9626.1425.79-0.08%152,522
Sep 10, 202426.2126.2126.0026.1625.81-0.49%186,784
Sep 9, 202426.1926.4326.1826.2925.940.65%133,539
Sep 6, 202426.3826.4426.0526.1225.77-1.06%129,018
Sep 5, 202426.4726.5226.3526.4026.040.42%165,529
Sep 4, 202426.2426.4026.2426.2925.940.21%151,189
Sep 3, 202426.4526.5126.2026.2425.88-1.22%125,897
Aug 30, 202426.5826.6626.4726.5626.20-135,748
Aug 29, 202426.5726.6426.4626.5626.200.26%94,042
Aug 28, 202426.5326.6226.4126.4926.13-0.38%85,550
Aug 27, 202426.6126.6626.5326.5926.230.30%106,016
Aug 26, 202426.5126.6026.4826.5126.150.06%117,788