Advertisement
U.S. Markets closed

Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.70+0.43 (+1.70%)
At close: 03:59PM EST
26.18 +0.48 (+1.87%)
After hours: 05:54PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202425.6725.7225.5525.7025.70225,185
Nov 06, 202425.2725.3025.0725.2725.27329,200
Nov 05, 202425.6925.8125.6225.8125.81190,800
Nov 04, 202425.7825.8425.6025.6225.62280,600
Nov 01, 202425.7425.7925.5825.5925.59248,300
Oct 31, 202425.4925.5225.3025.4825.48104,700
Oct 30, 202425.6725.7925.6625.6825.68153,700
Oct 29, 202425.9125.9725.7825.7825.78253,300
Oct 28, 202425.9426.1325.9226.0026.00290,700
Oct 25, 202425.9125.9225.7325.7925.79248,500
Oct 24, 202425.8825.9425.7425.8725.87189,800
Oct 23, 202425.7325.7925.6325.7425.74206,700
Oct 22, 202425.8225.9125.8225.8525.85281,000
Oct 21, 202426.1426.2325.9526.0026.00197,000
Oct 18, 202426.2326.3226.1126.2726.27156,500
Oct 17, 202426.2026.2026.0626.1426.14143,500
Oct 16, 202426.2426.2726.1626.2026.20192,800
Oct 15, 202426.2426.2626.1326.1826.18205,100
Oct 14, 202426.2926.4826.1826.4026.4079,500
Oct 11, 202426.1826.3426.1826.2926.29156,900
Oct 10, 202426.2126.2726.1326.2726.2790,400
Oct 09, 202426.0626.2426.0626.2326.23201,400
Oct 08, 202426.2026.2026.0626.1226.12169,800
Oct 07, 202426.3726.3726.2126.2726.27183,000
Oct 04, 202426.2926.4326.2426.4326.43201,600
Oct 03, 202426.4226.4226.2626.2926.29185,800
Oct 02, 202426.7126.7126.6026.6626.66278,200
Oct 01, 202426.8426.8426.6226.7726.77174,800
Sep 30, 202427.0627.0626.7826.8926.89144,900
Sep 27, 202427.1627.2427.0727.0727.07232,900
Sep 26, 202426.9627.1626.9327.1427.14155,700
Sep 25, 202426.9526.9526.6926.7126.71126,900
Sep 24, 202426.8326.9926.8026.9826.98130,700
Sep 23, 202426.5626.7226.5626.7026.70165,400
Sep 20, 202426.5926.5926.4126.5026.50190,300
Sep 19, 202426.8526.9426.7526.8726.87119,600
Sep 18, 202426.6726.9326.5426.5726.57160,300
Sep 17, 202426.7126.7626.5526.5826.58121,200
Sep 16, 202426.6026.7526.5826.7026.70123,600
Sep 13, 202426.4926.5826.4326.5126.51137,300
Sep 12, 202426.1826.4026.1526.4026.40126,400
Sep 11, 202426.2126.2125.9526.1426.14152,500
Sep 10, 202426.2126.2126.0026.1626.16186,800
Sep 09, 202426.1926.4326.1826.2926.29133,500
Sep 06, 202426.3826.4426.0526.1226.12129,000
Sep 05, 202426.4726.5226.3526.4026.40165,500
Sep 04, 202426.2426.4026.2426.2926.29151,200
Sep 03, 202426.4526.5126.2026.2426.24125,900
Aug 30, 202426.5826.6626.4726.5626.56135,700
Aug 29, 202426.5726.6426.4626.5626.5694,000
Aug 28, 202426.5326.6226.4126.4926.4985,600
Aug 27, 202426.6126.6626.5326.5926.59106,000
Aug 26, 202426.5126.6026.4826.5126.51117,800
Aug 23, 202426.2426.5226.2026.5026.5087,700
Aug 22, 202426.2126.2126.0126.0126.01162,800
Aug 21, 202426.0726.1826.0426.1826.1860,400
Aug 20, 202425.9425.9925.8125.9225.92120,400
Aug 19, 202425.7725.9825.7725.9125.91110,800
Aug 16, 202425.5625.6925.5125.6825.68133,900
Aug 15, 202425.4825.5325.4225.5025.5091,300
Aug 14, 202425.2825.3625.2125.3325.33151,600
Aug 13, 202425.0725.2725.0525.2425.2497,400
Aug 12, 202424.9925.0424.9325.0125.0190,100
Aug 09, 202424.9425.0424.7925.0125.01108,800
Aug 08, 202424.8124.9724.7824.9224.92116,400
Aug 07, 202424.8724.9424.6324.6324.63124,500
Aug 06, 202424.3024.6324.2924.5124.514,099,300
Aug 05, 202424.4124.6224.4124.5624.56407,400
Aug 02, 202425.1825.2225.0225.1825.18218,400
Aug 01, 202425.3425.4125.0425.1625.16119,300
Jul 31, 202425.5525.6125.4725.5425.54107,200
Jul 30, 202425.3025.3625.2425.3625.36129,700
Jul 29, 202425.3325.3325.1725.3025.30120,800
Jul 26, 202425.3525.5225.3525.4725.4784,100
Jul 25, 202425.1425.3825.1325.1925.19123,600
Jul 24, 202425.1925.2525.0625.0825.08104,900
Jul 23, 202425.2725.2725.1525.1825.18118,800
Jul 22, 202425.4225.4525.3425.4525.45180,600
Jul 19, 202425.2125.2425.1825.2025.2038,200
Jul 18, 202425.5825.5925.3325.3625.36123,900
Jul 17, 202425.4325.5425.4325.4925.49167,600
Jul 16, 202425.1325.3425.1125.3225.32108,500
Jul 15, 202425.4725.4725.2925.3325.33213,600
Jul 12, 202425.4425.6025.4425.5325.5393,200
Jul 11, 202425.3825.3825.2725.3225.32116,200
Jul 10, 202425.0325.1624.9425.1625.16101,700
Jul 09, 202424.8924.9024.7724.8424.8486,400
Jul 08, 202425.0425.0424.8924.8924.89120,700
Jul 05, 202425.0125.0324.8525.0325.0398,600
Jul 03, 202424.7424.8924.7424.8724.87119,100
Jul 02, 202424.4324.5524.4324.5524.55210,300
Jul 01, 202424.6924.8224.5124.5924.59227,300
Jun 28, 202424.4124.4324.3124.3824.38443,900
Jun 27, 202424.4924.4924.3224.3724.37205,000
Jun 26, 202424.3924.4824.3524.4124.41180,900
Jun 25, 202424.6724.6924.5624.6524.65138,800
Jun 24, 202424.6624.7824.5924.7324.73116,400
Jun 21, 202424.4124.4924.3624.4724.47228,400
Jun 20, 202425.0425.2025.0025.1325.13110,700
Jun 18, 202425.0325.1225.0325.1225.1299,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...