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

21.11 ↑0.00 (0.00%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, HDEF is up 0.17% 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
2022-08-0520.9921.11↑$0.12 (0.57%)20.9521.11703.22K
2022-08-0421.0921.11↑$0.02 (0.09%)21.0121.12195.43K
2022-08-0321.0521.07↑$0.02 (0.10%)20.9321.09124.12K
2022-08-0221.1920.91↓$0.28 (-1.32%)20.9121.19661.85K
2022-08-0121.2421.23↓$0.01 (-0.05%)21.1321.28264.89K
2022-07-2921.0821.22↑$0.14 (0.66%)20.9621.22259.82K
2022-07-2820.9621.07↑$0.11 (0.52%)20.8121.09402.42K
2022-07-2720.7820.93↑$0.15 (0.72%)20.6820.98172.93K
2022-07-2620.7420.69↓$0.05 (-0.27%)20.6720.75382.31K
2022-07-2520.7720.77↑$0.00 (0.00%)20.7020.81235.84K
2022-07-2220.6320.57↓$0.06 (-0.29%)20.4520.69235.62K
2022-07-2120.2920.53↑$0.24 (1.18%)20.2920.56191K
2022-07-2020.6920.52↓$0.17 (-0.82%)20.4420.69288.19K
2022-07-1920.6120.77↑$0.16 (0.78%)20.5920.77160.02K
2022-07-1820.4120.26↓$0.15 (-0.73%)20.2120.46700.97K
2022-07-1520.0320.14↑$0.11 (0.55%)19.9820.15455.20K
2022-07-1419.8919.88↓$0.01 (-0.05%)19.6319.891.28M
2022-07-1320.1120.27↑$0.16 (0.80%)20.0520.33507.32K
2022-07-1220.3220.36↑$0.04 (0.20%)20.3020.48208.71K
2022-07-1120.4220.35↓$0.07 (-0.34%)20.3020.441.01M
2022-07-0820.6020.60↑$0.00 (0.00%)20.5020.68313.84K
2022-07-0720.5020.60↑$0.10 (0.49%)20.5020.60149.25K
2022-07-0620.2320.31↑$0.08 (0.40%)20.1120.32216.57K
2022-07-0520.3020.40↑$0.10 (0.49%)20.0920.40679.39K
2022-07-0120.6720.90↑$0.23 (1.11%)20.5220.92205.31K
2022-06-3020.7420.85↑$0.11 (0.53%)20.6020.90265.26K
2022-06-2921.2121.08↓$0.13 (-0.61%)21.0521.21196.08K
2022-06-2821.3021.11↓$0.19 (-0.89%)21.1121.43192.36K
2022-06-2721.2021.15↓$0.05 (-0.24%)21.1121.2594.64K
2022-06-2420.8921.21↑$0.32 (1.52%)20.8821.21169.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$HDEF bull here. But I’m worried for tomorrow

0 Like Report
leahmccourt

$HDEF I’m selling y’all have fun bag holding

0 Like Report