Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
29.39
+0.09 (0.30%)
Oct 13, 2025, 1:33 PM EDT - Market open
HDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 29.31 | 29.38 | 29.27 | 29.35 | - | 0.17% | 83,467 |
| Oct 10, 2025 | 29.59 | 29.60 | 29.29 | 29.30 | 29.30 | -0.85% | 123,857 |
| Oct 9, 2025 | 29.82 | 29.82 | 29.46 | 29.55 | 29.55 | -0.49% | 116,257 |
| Oct 8, 2025 | 29.75 | 29.77 | 29.62 | 29.70 | 29.70 | 0.02% | 91,366 |
| Oct 7, 2025 | 29.75 | 29.77 | 29.67 | 29.69 | 29.69 | -0.24% | 100,224 |
| Oct 6, 2025 | 29.72 | 29.85 | 29.72 | 29.76 | 29.76 | -0.23% | 123,717 |
| Oct 3, 2025 | 29.75 | 29.85 | 29.75 | 29.83 | 29.83 | 0.56% | 140,697 |
| Oct 2, 2025 | 29.72 | 29.73 | 29.54 | 29.67 | 29.67 | -0.19% | 195,172 |
| Oct 1, 2025 | 29.64 | 29.76 | 29.61 | 29.72 | 29.72 | 1.02% | 122,612 |
| Sep 30, 2025 | 29.14 | 29.43 | 29.14 | 29.42 | 29.42 | 0.65% | 94,385 |
| Sep 29, 2025 | 29.25 | 29.25 | 29.14 | 29.23 | 29.23 | 0.10% | 107,145 |
| Sep 26, 2025 | 29.15 | 29.26 | 29.13 | 29.20 | 29.20 | 0.79% | 160,376 |
| Sep 25, 2025 | 29.00 | 29.03 | 28.84 | 28.97 | 28.97 | -0.28% | 228,289 |
| Sep 24, 2025 | 29.04 | 29.16 | 29.02 | 29.05 | 29.05 | -0.58% | 128,860 |
| Sep 23, 2025 | 29.32 | 29.49 | 29.22 | 29.22 | 29.22 | -0.27% | 148,180 |
| Sep 22, 2025 | 29.28 | 29.30 | 29.15 | 29.30 | 29.30 | 0.07% | 192,541 |
| Sep 19, 2025 | 29.34 | 29.34 | 29.20 | 29.28 | 29.28 | -1.05% | 126,522 |
| Sep 18, 2025 | 29.57 | 29.61 | 29.46 | 29.59 | 29.38 | -0.27% | 105,615 |
| Sep 17, 2025 | 29.81 | 29.92 | 29.67 | 29.67 | 29.46 | -0.57% | 85,736 |
| Sep 16, 2025 | 29.84 | 29.90 | 29.75 | 29.84 | 29.63 | -0.20% | 123,475 |
| Sep 15, 2025 | 29.92 | 29.92 | 29.81 | 29.90 | 29.69 | 0.17% | 103,927 |
| Sep 12, 2025 | 29.83 | 29.91 | 29.75 | 29.85 | 29.64 | -0.70% | 129,193 |
| Sep 11, 2025 | 29.92 | 30.07 | 29.88 | 30.06 | 29.84 | 0.80% | 105,057 |
| Sep 10, 2025 | 29.85 | 29.89 | 29.80 | 29.82 | 29.61 | -0.30% | 119,457 |
| Sep 9, 2025 | 29.88 | 29.95 | 29.84 | 29.91 | 29.70 | -0.13% | 98,542 |
| Sep 8, 2025 | 29.92 | 29.97 | 29.80 | 29.95 | 29.73 | 0.33% | 128,870 |
| Sep 5, 2025 | 29.96 | 29.96 | 29.77 | 29.85 | 29.64 | 0.40% | 86,844 |
| Sep 4, 2025 | 29.72 | 29.75 | 29.66 | 29.73 | 29.52 | 0.44% | 162,436 |
| Sep 3, 2025 | 29.50 | 29.65 | 29.50 | 29.60 | 29.39 | 0.20% | 110,215 |
| Sep 2, 2025 | 29.49 | 29.65 | 29.42 | 29.54 | 29.33 | -1.20% | 155,182 |
| Aug 29, 2025 | 29.83 | 29.90 | 29.80 | 29.90 | 29.69 | 0.03% | 85,814 |
| Aug 28, 2025 | 29.85 | 29.93 | 29.76 | 29.89 | 29.68 | - | 124,098 |
| Aug 27, 2025 | 29.73 | 29.90 | 29.67 | 29.89 | 29.68 | 0.03% | 120,842 |
| Aug 26, 2025 | 29.89 | 29.89 | 29.79 | 29.88 | 29.67 | -0.20% | 189,983 |
| Aug 25, 2025 | 30.28 | 30.34 | 29.93 | 29.94 | 29.72 | -1.67% | 122,907 |
| Aug 22, 2025 | 30.26 | 30.52 | 30.26 | 30.45 | 30.23 | 0.96% | 187,716 |
| Aug 21, 2025 | 30.17 | 30.20 | 30.09 | 30.16 | 29.94 | -0.36% | 104,135 |
| Aug 20, 2025 | 30.17 | 30.31 | 30.17 | 30.27 | 30.05 | 0.93% | 154,734 |
| Aug 19, 2025 | 30.00 | 30.09 | 29.94 | 29.99 | 29.77 | 0.37% | 116,791 |
| Aug 18, 2025 | 29.95 | 29.95 | 29.77 | 29.88 | 29.67 | -0.43% | 100,356 |
| Aug 15, 2025 | 29.88 | 30.04 | 29.88 | 30.01 | 29.79 | 0.64% | 111,622 |
| Aug 14, 2025 | 29.69 | 29.83 | 29.67 | 29.82 | 29.61 | - | 135,632 |
| Aug 13, 2025 | 29.70 | 29.82 | 29.67 | 29.82 | 29.61 | 0.95% | 92,770 |
| Aug 12, 2025 | 29.39 | 29.57 | 29.36 | 29.54 | 29.33 | 0.85% | 82,457 |
| Aug 11, 2025 | 29.30 | 29.31 | 29.19 | 29.29 | 29.08 | -0.10% | 119,362 |
| Aug 8, 2025 | 29.29 | 29.36 | 29.25 | 29.32 | 29.11 | 0.27% | 105,967 |
| Aug 7, 2025 | 29.25 | 29.31 | 29.14 | 29.24 | 29.03 | 0.72% | 119,312 |
| Aug 6, 2025 | 29.08 | 29.09 | 28.99 | 29.03 | 28.82 | 0.50% | 100,671 |
| Aug 5, 2025 | 28.87 | 28.92 | 28.78 | 28.89 | 28.68 | 0.23% | 89,304 |
| Aug 4, 2025 | 28.78 | 28.82 | 28.74 | 28.82 | 28.61 | 1.02% | 94,872 |