Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF) Historical Stock Data

24.70 ↓0.09 (-0.38%)
As of March 28, 2024, 2:54pm EST.

Historical Data

In the past 30 trading days, HDEF is up 0.05% a day on average. There have been 19 days where Xtrackers MSCI EAFE High Dividend Yield Equity ETF closed green and 11 days where HDEF closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2724.6524.79↑$0.14 (0.57%)24.6524.79178.16K
2024-03-2624.6924.57↓$0.12 (-0.49%)24.5724.69142.01K
2024-03-2524.5124.58↑$0.07 (0.29%)24.5024.63119.74K
2024-03-2224.5824.49↓$0.09 (-0.37%)24.4924.58228.84K
2024-03-2124.6124.59↓$0.02 (-0.08%)24.5824.72159.50K
2024-03-2024.3924.67↑$0.28 (1.15%)24.3924.70162.46K
2024-03-1924.3824.42↑$0.04 (0.16%)24.3424.46231.95K
2024-03-1824.3624.28↓$0.08 (-0.33%)24.2624.38256.10K
2024-03-1524.4624.39↓$0.07 (-0.29%)24.3024.46112.36K
2024-03-1424.6924.49↓$0.20 (-0.81%)24.4024.69150.90K
2024-03-1324.6224.71↑$0.09 (0.37%)24.6224.76183.95K
2024-03-1224.5624.61↑$0.05 (0.20%)24.4624.61160.07K
2024-03-1124.4524.50↑$0.05 (0.20%)24.3624.52247.26K
2024-03-0824.6324.54↓$0.09 (-0.37%)24.5124.66207.89K
2024-03-0724.4724.53↑$0.06 (0.25%)24.4724.57232.38K
2024-03-0624.3024.30↑$0.00 (0.00%)24.2624.37139.83K
2024-03-0524.0724.09↑$0.02 (0.08%)24.0224.16118.08K
2024-03-0424.0324.06↑$0.03 (0.12%)24.0024.10184.73K
2024-03-0124.1424.15↑$0.01 (0.04%)23.9624.18162.36K
2024-02-2924.1624.07↓$0.09 (-0.37%)23.9924.19336.32K
2024-02-2824.0424.01↓$0.03 (-0.12%)23.9924.06149.79K
2024-02-2724.1124.14↑$0.03 (0.12%)24.1024.15126.46K
2024-02-2624.1224.06↓$0.06 (-0.25%)24.0224.15172.66K
2024-02-2324.1724.21↑$0.04 (0.17%)24.1724.25134.55K
2024-02-2224.1524.17↑$0.02 (0.08%)24.0924.20125.64K
2024-02-2124.0124.05↑$0.04 (0.17%)23.9624.07154.50K
2024-02-2024.0824.00↓$0.08 (-0.33%)23.9624.08197.25K
2024-02-1623.9123.92↑$0.01 (0.04%)23.8424.01174.13K
2024-02-1523.6323.87↑$0.24 (1.02%)23.6323.87180.21K
2024-02-1423.5223.58↑$0.06 (0.26%)23.4923.60167.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$HDEF check out the one month chart.

Perfect bull flag.

0 Like Report
unknownable

$HDEF come on bulls we can do it
don’t let bears win

0 Like Report
glaglewd

$HDEF This may be your last opportunity to buy on the cheap??

0 Like Report