Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) Historical Stock Data
30.87 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDEF is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 30.86 | 30.87 | ↑$0.01 (0.03%) | 30.82 | 30.94 | 122.14K |
| 2025-12-19 | 30.79 | 30.85 | ↑$0.06 (0.19%) | 30.76 | 30.93 | 86.56K |
| 2025-12-18 | 30.85 | 30.90 | ↑$0.05 (0.16%) | 30.80 | 31.01 | 90.92K |
| 2025-12-17 | 30.85 | 30.83 | ↓$0.02 (-0.06%) | 30.79 | 30.96 | 78.82K |
| 2025-12-16 | 31.00 | 30.80 | ↓$0.20 (-0.65%) | 30.77 | 31.00 | 116.15K |
| 2025-12-15 | 31.02 | 31.00 | ↓$0.02 (-0.06%) | 30.87 | 31.05 | 105.85K |
| 2025-12-12 | 30.85 | 30.73 | ↓$0.12 (-0.39%) | 30.67 | 30.88 | 89.03K |
| 2025-12-11 | 30.80 | 30.88 | ↑$0.08 (0.26%) | 30.78 | 30.95 | 129.67K |
| 2025-12-10 | 30.46 | 30.58 | ↑$0.12 (0.39%) | 30.40 | 30.67 | 83.52K |
| 2025-12-09 | 30.49 | 30.37 | ↓$0.12 (-0.39%) | 30.33 | 30.51 | 231.12K |
| 2025-12-08 | 30.39 | 30.28 | ↓$0.11 (-0.36%) | 30.28 | 30.40 | 92.63K |
| 2025-12-05 | 30.53 | 30.44 | ↓$0.09 (-0.29%) | 30.40 | 30.56 | 164.54K |
| 2025-12-04 | 30.58 | 30.52 | ↓$0.06 (-0.20%) | 30.48 | 30.67 | 95.11K |
| 2025-12-03 | 30.52 | 30.53 | ↑$0.01 (0.03%) | 30.47 | 30.60 | 102.03K |
| 2025-12-02 | 30.60 | 30.53 | ↓$0.07 (-0.23%) | 30.43 | 30.60 | 364.90K |
| 2025-12-01 | 30.57 | 30.39 | ↓$0.18 (-0.59%) | 30.39 | 30.57 | 82.90K |
| 2025-11-28 | 30.43 | 30.52 | ↑$0.09 (0.30%) | 30.38 | 30.54 | 60.67K |
| 2025-11-26 | 30.34 | 30.50 | ↑$0.16 (0.53%) | 30.34 | 30.53 | 112.35K |
| 2025-11-25 | 30.11 | 30.31 | ↑$0.20 (0.66%) | 30.11 | 30.33 | 217.16K |
| 2025-11-24 | 29.97 | 29.87 | ↓$0.10 (-0.33%) | 29.85 | 30.05 | 129.84K |
| 2025-11-21 | 29.86 | 30.10 | ↑$0.24 (0.80%) | 29.85 | 30.11 | 358.75K |
| 2025-11-20 | 29.95 | 29.58 | ↓$0.37 (-1.24%) | 29.57 | 29.96 | 199.05K |
| 2025-11-19 | 30.00 | 29.85 | ↓$0.15 (-0.50%) | 29.79 | 30.02 | 138.64K |
| 2025-11-18 | 29.93 | 30.03 | ↑$0.10 (0.33%) | 29.85 | 30.11 | 152.23K |
| 2025-11-17 | 30.26 | 30.09 | ↓$0.17 (-0.56%) | 30.05 | 30.36 | 118.95K |
| 2025-11-14 | 30.42 | 30.37 | ↓$0.06 (-0.18%) | 30.34 | 30.43 | 118.80K |
| 2025-11-13 | 30.56 | 30.44 | ↓$0.12 (-0.39%) | 30.44 | 30.66 | 186.43K |
| 2025-11-12 | 30.52 | 30.54 | ↑$0.02 (0.07%) | 30.43 | 30.65 | 84.77K |
| 2025-11-11 | 30.34 | 30.49 | ↑$0.15 (0.49%) | 30.34 | 30.53 | 134.07K |
| 2025-11-10 | 30.01 | 30.15 | ↑$0.14 (0.47%) | 29.90 | 30.15 | 99.09K |
Create an account or log in to view more rows.
$HDEF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HDEF time to run
$HDEF not happening this week or in the next months
just keep hodl!
$HDEF the price is wrong
$HDEF I like the stock!
$HDEF coming now
$HDEF this is going to skyrocket tmr!!!
$HDEF lfg!!! So much movement ! Buy n hodl!
$HDEF oversold! Buy the dip
$HDEF the market is selling off