Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.8825.9425.7425.8725.870.51%189,839
Oct 23, 202425.7325.7925.6325.7425.74-0.43%206,739
Oct 22, 202425.8225.9125.8225.8525.85-0.58%281,049
Oct 21, 202426.1426.2325.9526.0026.00-1.05%197,041
Oct 18, 202426.2326.3226.1126.2826.280.52%156,484
Oct 17, 202426.2026.2026.0626.1426.14-0.23%143,507
Oct 16, 202426.2426.2726.1626.2026.200.08%192,838
Oct 15, 202426.2426.2626.1326.1826.18-0.83%205,116
Oct 14, 202426.2926.4826.1826.4026.400.42%79,470
Oct 11, 202426.1826.3526.1826.2926.290.08%156,853
Oct 10, 202426.2126.2726.1326.2726.270.15%90,417
Oct 9, 202426.0626.2426.0626.2326.230.42%201,401
Oct 8, 202426.2026.2026.0626.1226.12-0.57%169,790
Oct 7, 202426.3726.3726.2126.2726.27-0.61%183,002
Oct 4, 202426.2926.4326.2426.4326.430.53%201,637
Oct 3, 202426.4226.4226.2626.2926.29-1.39%185,804
Oct 2, 202426.7126.7126.6026.6626.66-0.41%278,210
Oct 1, 202426.8426.8426.6226.7726.77-0.45%174,831
Sep 30, 202427.0627.0626.7826.8926.89-0.66%144,892
Sep 27, 202427.1627.2427.0727.0727.07-0.26%232,942
Sep 26, 202426.9627.1626.9427.1427.141.61%155,650
Sep 25, 202426.9526.9526.6926.7126.71-1.00%126,933
Sep 24, 202426.8326.9926.8026.9826.981.03%130,742
Sep 23, 202426.5626.7226.5626.7126.710.77%165,443
Sep 20, 202426.5926.5926.4126.5026.50-1.38%190,330
Sep 19, 202426.8526.9426.7526.8726.661.13%119,648
Sep 18, 202426.6726.9326.5426.5726.36-0.04%160,283
Sep 17, 202426.7126.7626.5526.5826.37-0.45%121,236
Sep 16, 202426.6026.7526.5826.7026.490.72%123,607
Sep 13, 202426.4926.5826.4326.5126.300.42%137,337
Sep 12, 202426.1826.4026.1526.4026.190.99%126,358
Sep 11, 202426.2126.2125.9626.1425.94-0.08%152,522
Sep 10, 202426.2126.2126.0026.1625.96-0.49%186,784
Sep 9, 202426.1926.4326.1826.2926.090.65%133,539
Sep 6, 202426.3826.4426.0526.1225.92-1.06%129,018
Sep 5, 202426.4726.5226.3526.4026.190.42%165,529
Sep 4, 202426.2426.4026.2426.2926.090.21%151,189
Sep 3, 202426.4526.5126.2026.2426.03-1.22%125,897
Aug 30, 202426.5826.6626.4726.5626.35-135,748
Aug 29, 202426.5726.6426.4626.5626.350.26%94,042
Aug 28, 202426.5326.6226.4126.4926.28-0.38%85,550
Aug 27, 202426.6126.6626.5326.5926.380.30%106,016
Aug 26, 202426.5126.6026.4826.5126.300.06%117,788
Aug 23, 202426.2426.5226.2026.5026.291.86%87,667
Aug 22, 202426.2126.2126.0126.0125.81-0.65%162,784
Aug 21, 202426.0726.1826.0426.1825.981.01%60,363
Aug 20, 202425.9425.9925.8125.9225.720.03%120,365
Aug 19, 202425.7725.9825.7725.9125.710.90%110,794
Aug 16, 202425.5625.6925.5125.6825.480.69%133,880
Aug 15, 202425.4825.5325.4225.5125.310.69%91,289
Aug 14, 202425.2825.3625.2125.3325.130.35%151,644
Aug 13, 202425.0725.2725.0525.2425.040.92%97,361
Aug 12, 202424.9925.0424.9425.0124.82-0.02%90,102
Aug 9, 202424.9425.0424.7925.0224.820.38%108,834
Aug 8, 202424.8124.9724.7824.9224.731.18%116,435
Aug 7, 202424.8724.9424.6324.6324.440.49%124,553
Aug 6, 202424.3024.6324.2924.5124.32-0.20%4,099,282
Aug 5, 202424.4124.6224.4124.5624.37-2.46%407,430
Aug 2, 202425.1825.2225.0225.1824.980.08%218,402
Aug 1, 202425.3425.4125.0425.1624.96-1.49%119,309
Jul 31, 202425.5525.6125.4725.5425.340.71%107,290
Jul 30, 202425.3025.3625.2425.3625.160.23%129,706
Jul 29, 202425.3325.3325.1725.3025.10-0.67%120,831
Jul 26, 202425.3525.5225.3525.4725.271.11%84,113
Jul 25, 202425.1425.3825.1325.1924.990.44%123,625
Jul 24, 202425.1925.2525.0625.0824.89-0.40%104,898
Jul 23, 202425.2725.2725.1525.1824.98-1.06%118,834
Jul 22, 202425.4225.4525.3425.4525.250.99%180,572
Jul 19, 202425.2125.2425.1825.2025.00-0.63%38,227
Jul 18, 202425.5825.5925.3325.3625.16-0.51%123,931
Jul 17, 202425.4325.5425.4325.4925.290.67%167,586
Jul 16, 202425.1325.3425.1125.3225.12-0.04%108,535
Jul 15, 202425.4725.4725.2925.3325.13-0.78%213,624
Jul 12, 202425.4425.6025.4425.5325.330.83%93,181
Jul 11, 202425.3825.3825.2725.3225.120.64%116,203
Jul 10, 202425.0325.1624.9425.1624.961.29%101,667
Jul 9, 202424.8924.9024.7824.8424.65-0.20%86,424
Jul 8, 202425.0425.0424.8924.8924.70-0.56%120,656
Jul 5, 202425.0125.0324.8525.0324.840.64%98,652
Jul 3, 202424.7424.8924.7424.8724.681.30%119,054
Jul 2, 202424.4324.5524.4324.5524.36-0.16%210,273
Jul 1, 202424.6924.8224.5124.5924.400.86%227,319
Jun 28, 202424.4124.4324.3124.3824.190.04%443,866
Jun 27, 202424.4924.4924.3224.3724.18-0.16%204,953
Jun 26, 202424.3924.4824.3524.4124.22-0.97%180,898
Jun 25, 202424.6724.6924.5624.6524.46-0.32%138,793
Jun 24, 202424.6624.7924.5924.7324.541.06%116,351
Jun 21, 202424.4124.4924.3624.4724.28-2.63%228,373
Jun 20, 202425.0425.2125.0025.1324.380.04%110,661
Jun 18, 202425.0325.1225.0325.1224.370.76%99,782
Jun 17, 202424.7724.9524.7224.9324.190.28%143,287
Jun 14, 202424.8624.8624.6824.8624.12-0.84%146,026
Jun 13, 202425.2125.2125.0125.0724.32-1.18%111,339
Jun 12, 202425.5325.5325.3125.3724.610.96%200,764
Jun 11, 202425.1325.1524.9725.1324.38-1.06%139,346
Jun 10, 202425.3825.4525.2725.4024.64-0.27%115,924
Jun 7, 202425.6025.6225.4525.4724.71-1.28%133,348
Jun 6, 202425.6125.8325.6125.8025.030.37%134,062
Jun 5, 202425.7125.7225.5825.7124.940.25%271,621
Jun 4, 202425.6725.6725.5325.6424.88-0.43%110,053