Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) Historical Stock Data
24.34 ↑0.11 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDEF is down -0.09% a day on average. There have been 14 days where Xtrackers MSCI EAFE High Dividend Yield Equity ETF closed green and 16 days where HDEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 24.23 | 24.34 | ↑$0.11 (0.45%) | 24.23 | 24.38 | 168.40K |
| 2024-12-24 | 24.16 | 24.23 | ↑$0.07 (0.29%) | 24.13 | 24.25 | 77.64K |
| 2024-12-23 | 24.11 | 24.16 | ↑$0.05 (0.21%) | 24.01 | 24.20 | 1.79M |
| 2024-12-20 | 23.86 | 24.04 | ↑$0.18 (0.75%) | 23.82 | 24.20 | 333.95K |
| 2024-12-19 | 24.27 | 24.11 | ↓$0.16 (-0.65%) | 24.10 | 24.27 | 787K |
| 2024-12-18 | 24.68 | 24.15 | ↓$0.53 (-2.15%) | 24.15 | 24.72 | 210.31K |
| 2024-12-17 | 24.77 | 24.74 | ↓$0.03 (-0.12%) | 24.73 | 24.90 | 178.20K |
| 2024-12-16 | 24.79 | 24.79 | ↑$0.00 (0.00%) | 24.77 | 24.90 | 406.70K |
| 2024-12-13 | 24.97 | 24.95 | ↓$0.02 (-0.08%) | 24.85 | 24.97 | 294.90K |
| 2024-12-12 | 24.97 | 24.84 | ↓$0.13 (-0.52%) | 24.84 | 25.09 | 301.26K |
| 2024-12-11 | 25.18 | 25.12 | ↓$0.06 (-0.24%) | 25.07 | 25.18 | 180.04K |
| 2024-12-10 | 25.29 | 25.12 | ↓$0.17 (-0.67%) | 25.12 | 25.29 | 266.88K |
| 2024-12-09 | 25.41 | 25.29 | ↓$0.12 (-0.47%) | 25.26 | 25.46 | 249.55K |
| 2024-12-06 | 25.43 | 25.20 | ↓$0.23 (-0.90%) | 25.17 | 25.45 | 212.18K |
| 2024-12-05 | 25.27 | 25.31 | ↑$0.04 (0.16%) | 25.26 | 25.40 | 188.11K |
| 2024-12-04 | 25.11 | 25.06 | ↓$0.05 (-0.20%) | 25.01 | 25.18 | 259.05K |
| 2024-12-03 | 25.25 | 25.12 | ↓$0.13 (-0.51%) | 25.10 | 25.25 | 141.50K |
| 2024-12-02 | 25.18 | 25.17 | ↓$0.01 (-0.04%) | 24.93 | 25.18 | 199.99K |
| 2024-11-29 | 25.02 | 25.22 | ↑$0.20 (0.80%) | 25.02 | 25.22 | 185.07K |
| 2024-11-27 | 24.90 | 25.01 | ↑$0.11 (0.44%) | 24.89 | 25.04 | 234.38K |
| 2024-11-26 | 24.94 | 24.84 | ↓$0.10 (-0.40%) | 24.71 | 24.96 | 292.29K |
| 2024-11-25 | 25.06 | 25.00 | ↓$0.06 (-0.24%) | 24.88 | 25.08 | 277.69K |
| 2024-11-22 | 24.83 | 24.95 | ↑$0.12 (0.48%) | 24.80 | 24.98 | 373.23K |
| 2024-11-21 | 24.79 | 24.86 | ↑$0.07 (0.28%) | 24.69 | 24.87 | 219.97K |
| 2024-11-20 | 24.81 | 24.83 | ↑$0.02 (0.08%) | 24.69 | 24.83 | 275.67K |
| 2024-11-19 | 24.72 | 24.84 | ↑$0.12 (0.49%) | 24.70 | 24.89 | 258.94K |
| 2024-11-18 | 24.75 | 24.93 | ↑$0.18 (0.73%) | 24.74 | 24.96 | 238.91K |
| 2024-11-15 | 24.68 | 24.70 | ↑$0.02 (0.08%) | 24.65 | 24.74 | 204.55K |
| 2024-11-14 | 24.77 | 24.63 | ↓$0.14 (-0.57%) | 24.59 | 24.85 | 459.68K |
| 2024-11-13 | 24.73 | 24.65 | ↓$0.08 (-0.32%) | 24.52 | 24.73 | 320.74K |
Create an account or log in to view more rows.
$HDEF lfg!!! So much movement ! Buy n hodl!
$HDEF oversold! Buy the dip
$HDEF the market is selling off
$HDEF buy more doomers!!!
$HDEF I hope I never have to work for anyone again after this
$HDEF This is how I feel everyday holding this gem.
$HDEF why is this not moving lol
$HDEF looks like a loading
$HDEF HODL
$HDEF warming up