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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.69 | 24.49 | ↓$0.20 (-0.81%) | 24.40 | 24.69 | 150.90K |
2024-03-13 | 24.62 | 24.71 | ↑$0.09 (0.37%) | 24.62 | 24.76 | 183.95K |
2024-03-12 | 24.56 | 24.61 | ↑$0.05 (0.20%) | 24.46 | 24.61 | 160.07K |
2024-03-11 | 24.45 | 24.50 | ↑$0.05 (0.20%) | 24.36 | 24.52 | 247.26K |
2024-03-08 | 24.63 | 24.54 | ↓$0.09 (-0.37%) | 24.51 | 24.66 | 207.89K |
2024-03-07 | 24.47 | 24.53 | ↑$0.06 (0.25%) | 24.47 | 24.57 | 232.38K |
2024-03-06 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.26 | 24.37 | 139.83K |
2024-03-05 | 24.07 | 24.09 | ↑$0.02 (0.08%) | 24.02 | 24.16 | 118.08K |
2024-03-04 | 24.03 | 24.06 | ↑$0.03 (0.12%) | 24.00 | 24.10 | 184.73K |
2024-03-01 | 24.14 | 24.15 | ↑$0.01 (0.04%) | 23.96 | 24.18 | 162.36K |
2024-02-29 | 24.16 | 24.07 | ↓$0.09 (-0.37%) | 23.99 | 24.19 | 336.32K |
2024-02-28 | 24.04 | 24.01 | ↓$0.03 (-0.12%) | 23.99 | 24.06 | 149.79K |
2024-02-27 | 24.11 | 24.14 | ↑$0.03 (0.12%) | 24.10 | 24.15 | 126.46K |
2024-02-26 | 24.12 | 24.06 | ↓$0.06 (-0.25%) | 24.02 | 24.15 | 172.66K |
2024-02-23 | 24.17 | 24.21 | ↑$0.04 (0.17%) | 24.17 | 24.25 | 134.55K |
2024-02-22 | 24.15 | 24.17 | ↑$0.02 (0.08%) | 24.09 | 24.20 | 125.64K |
2024-02-21 | 24.01 | 24.05 | ↑$0.04 (0.17%) | 23.96 | 24.07 | 154.50K |
2024-02-20 | 24.08 | 24.00 | ↓$0.08 (-0.33%) | 23.96 | 24.08 | 197.25K |
2024-02-16 | 23.91 | 23.92 | ↑$0.01 (0.04%) | 23.84 | 24.01 | 174.13K |
2024-02-15 | 23.63 | 23.87 | ↑$0.24 (1.02%) | 23.63 | 23.87 | 180.21K |
2024-02-14 | 23.52 | 23.58 | ↑$0.06 (0.26%) | 23.49 | 23.60 | 167.47K |
Create an account or log in to view more rows.
$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
$HDEF This may be your last opportunity to buy on the cheap??