Skip to main content
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
28.43
+0.13 (0.46%)
May 5, 2025, 4:00 PM EDT - Market closed

HDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202528.5028.5028.3228.4328.430.46%345,439
May 2, 202528.4128.4428.2728.3028.301.18%693,519
May 1, 202528.2028.2027.8727.9727.97-0.32%432,761
Apr 30, 202528.1228.1727.8728.0628.06-0.21%302,044
Apr 29, 202528.0728.1728.0028.1228.120.43%1,903,989
Apr 28, 202527.8728.0627.7928.0028.000.57%353,821
Apr 25, 202527.7927.8527.6527.8427.84-0.11%177,659
Apr 24, 202527.6727.8927.5827.8727.871.31%551,686
Apr 23, 202527.6427.7227.4227.5127.51-0.76%176,547
Apr 22, 202527.5827.8027.5527.7227.722.02%584,756
Apr 21, 202527.5327.5327.0727.1727.17-0.66%363,247
Apr 17, 202527.2427.4427.2027.3527.351.30%232,787
Apr 16, 202527.0627.1626.9027.0027.000.48%263,441
Apr 15, 202526.8927.0026.8126.8726.870.67%207,485
Apr 14, 202526.4726.7426.3926.6926.691.18%141,470
Apr 11, 202525.9526.4425.8626.3826.382.73%247,015
Apr 10, 202525.6625.8225.1825.6825.68-0.85%299,150
Apr 9, 202524.5325.9524.3925.9025.905.16%331,080
Apr 8, 202525.3725.3724.3924.6324.63-0.24%386,647
Apr 7, 202524.6925.3224.4524.6924.69-2.91%766,009
Apr 4, 202526.3326.3625.4325.4325.43-6.34%731,200
Apr 3, 202527.3627.4227.1527.1527.150.11%301,352
Apr 2, 202527.0127.1527.0027.1227.12-0.15%576,214
Apr 1, 202527.2027.2427.0427.1627.160.07%336,095
Mar 31, 202526.9727.1626.9027.1427.14-0.73%273,537
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