Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) Historical Stock Data
24.61 ↑0.11 (0.45%)
As of April 26, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, HDEF is down -0.04% a day on average. There have been 13 days where Xtrackers MSCI EAFE High Dividend Yield Equity ETF closed green and 17 days where HDEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.60 | 24.61 | ↑$0.01 (0.04%) | 24.52 | 24.65 | 138.45K |
| 2024-04-25 | 24.34 | 24.50 | ↑$0.16 (0.66%) | 24.27 | 24.56 | 156.41K |
| 2024-04-24 | 24.45 | 24.41 | ↓$0.04 (-0.16%) | 24.33 | 24.45 | 137.02K |
| 2024-04-23 | 24.35 | 24.45 | ↑$0.10 (0.41%) | 24.33 | 24.49 | 167.87K |
| 2024-04-22 | 24.19 | 24.30 | ↑$0.11 (0.45%) | 24.13 | 24.37 | 132.82K |
| 2024-04-19 | 23.97 | 24.07 | ↑$0.10 (0.42%) | 23.97 | 24.11 | 111.34K |
| 2024-04-18 | 23.99 | 23.91 | ↓$0.08 (-0.35%) | 23.88 | 24.04 | 99.07K |
| 2024-04-17 | 24.01 | 23.95 | ↓$0.06 (-0.25%) | 23.87 | 24.08 | 176.32K |
| 2024-04-16 | 23.90 | 23.77 | ↓$0.13 (-0.54%) | 23.73 | 23.90 | 353.13K |
| 2024-04-15 | 24.40 | 24.14 | ↓$0.26 (-1.07%) | 24.09 | 24.43 | 208.56K |
| 2024-04-12 | 24.30 | 24.11 | ↓$0.19 (-0.78%) | 24.10 | 24.39 | 156.63K |
| 2024-04-11 | 24.48 | 24.39 | ↓$0.09 (-0.37%) | 24.18 | 24.48 | 204.59K |
| 2024-04-10 | 24.41 | 24.39 | ↓$0.02 (-0.08%) | 24.31 | 24.47 | 168.67K |
| 2024-04-09 | 24.79 | 24.73 | ↓$0.06 (-0.24%) | 24.65 | 24.82 | 208.08K |
| 2024-04-08 | 24.64 | 24.72 | ↑$0.07 (0.30%) | 24.64 | 24.75 | 165.49K |
| 2024-04-05 | 24.52 | 24.56 | ↑$0.04 (0.14%) | 24.42 | 24.58 | 166.11K |
| 2024-04-04 | 24.89 | 24.58 | ↓$0.31 (-1.25%) | 24.58 | 24.89 | 239.07K |
| 2024-04-03 | 24.54 | 24.70 | ↑$0.16 (0.65%) | 24.54 | 24.73 | 256.48K |
| 2024-04-02 | 24.59 | 24.59 | ↓$0.00 (-0.02%) | 24.52 | 24.61 | 196.32K |
| 2024-04-01 | 24.66 | 24.65 | ↓$0.01 (-0.04%) | 24.59 | 24.76 | 230.91K |
| 2024-03-28 | 24.64 | 24.67 | ↑$0.03 (0.12%) | 24.64 | 24.74 | 159.99K |
| 2024-03-27 | 24.65 | 24.79 | ↑$0.14 (0.57%) | 24.65 | 24.79 | 178.16K |
| 2024-03-26 | 24.69 | 24.57 | ↓$0.12 (-0.49%) | 24.57 | 24.69 | 142.01K |
| 2024-03-25 | 24.51 | 24.58 | ↑$0.07 (0.29%) | 24.50 | 24.63 | 119.74K |
| 2024-03-22 | 24.58 | 24.49 | ↓$0.09 (-0.37%) | 24.49 | 24.58 | 228.84K |
| 2024-03-21 | 24.61 | 24.59 | ↓$0.02 (-0.08%) | 24.58 | 24.72 | 159.50K |
| 2024-03-20 | 24.39 | 24.67 | ↑$0.28 (1.15%) | 24.39 | 24.70 | 162.46K |
| 2024-03-19 | 24.38 | 24.42 | ↑$0.04 (0.16%) | 24.34 | 24.46 | 231.95K |
| 2024-03-18 | 24.36 | 24.28 | ↓$0.08 (-0.33%) | 24.26 | 24.38 | 256.10K |
| 2024-03-15 | 24.46 | 24.39 | ↓$0.07 (-0.29%) | 24.30 | 24.46 | 112.36K |
Create an account or log in to view more rows.
$HDEF hows short doing? Keep short pls
we need your money.
$HDEF check out the one month chart.
Perfect bull flag.
$HDEF hmm...
$HDEF gonna come down hard today
$HDEF let’s buy NOW!!!
$HDEF jeez
$HDEF Bull trap
$HDEF come on bulls we can do it
don’t let bears win
$HDEF Hold on to your Butts.
$HDEF swing puts