Skip to main content

Xtrackers MSCI EAFE High Dividend Yield Equity ETF (NY:HDEF)

28.86 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.72 28.88 28.66 28.86 258,926 +0.13(+0.45%)
Jun 27, 2025 28.78 28.88 28.67 28.73 258,949 +0.07(+0.24%)
Jun 26, 2025 28.62 28.70 28.57 28.66 133,123 +0.31(+1.09%)
Jun 25, 2025 28.45 28.45 28.30 28.35 193,809 -0.23(-0.80%)
Jun 24, 2025 28.51 28.67 28.48 28.58 130,712 +0.16(+0.56%)
Jun 23, 2025 28.13 28.43 28.13 28.42 145,527 +0.28(+1.00%)
Jun 20, 2025 28.34 28.45 28.14 28.14 178,570 -0.14(-0.49%)
Jun 18, 2025 28.33 28.37 28.17 28.28 132,647 +0.02(+0.07%)
Jun 17, 2025 28.53 28.53 28.26 28.26 109,964 -0.21(-0.72%)
Jun 16, 2025 28.72 28.77 28.46 28.46 153,481 -0.01(-0.03%)
Jun 13, 2025 28.44 28.63 28.42 28.47 197,308 -0.27(-0.94%)
Jun 12, 2025 28.71 28.77 28.65 28.74 178,737 +0.27(+0.94%)
Jun 11, 2025 28.51 28.55 28.43 28.47 182,845 -0.01(-0.03%)
Jun 10, 2025 28.53 28.54 28.42 28.48 750,645 +0.16(+0.55%)
Jun 09, 2025 28.36 28.46 28.29 28.33 125,211 -0.04(-0.14%)
Jun 06, 2025 28.27 28.42 28.27 28.37 160,712 +0.06(+0.21%)
Jun 05, 2025 28.38 28.41 28.24 28.31 153,701 +0.06(+0.21%)
Jun 04, 2025 28.25 28.35 28.18 28.25 190,983 +0.08(+0.28%)
Jun 03, 2025 28.10 28.22 28.04 28.17 273,350 -0.17(-0.59%)
Jun 02, 2025 28.23 28.37 28.13 28.34 187,913 +0.19(+0.66%)
May 30, 2025 28.16 28.16 27.96 28.15 154,891 +0.00(+0.00%)
May 29, 2025 28.14 28.15 28.00 28.15 181,347 +0.19(+0.66%)
May 28, 2025 28.01 28.07 27.96 27.97 139,814 -0.26(-0.94%)
May 27, 2025 28.28 28.30 28.18 28.23 203,576 +0.10(+0.35%)
May 23, 2025 27.89 28.16 27.84 28.13 145,524 +0.10(+0.35%)
May 22, 2025 27.99 28.07 27.87 28.03 172,137 -0.05(-0.17%)
May 21, 2025 28.25 28.31 28.02 28.08 364,996 -0.06(-0.21%)
May 20, 2025 28.08 28.17 28.05 28.14 132,151 +0.14(+0.49%)
May 19, 2025 27.77 28.01 27.71 28.01 135,252 +0.34(+1.24%)
May 16, 2025 27.57 27.73 27.53 27.66 93,321 +0.10(+0.36%)
May 15, 2025 27.39 27.57 27.35 27.56 138,193 +0.36(+1.33%)
May 14, 2025 27.41 27.41 27.16 27.20 219,657 -0.12(-0.43%)
May 13, 2025 27.32 27.37 27.20 27.32 293,948 +0.02(+0.07%)
May 12, 2025 27.32 27.37 27.19 27.30 196,425 -0.22(-0.78%)
May 09, 2025 27.56 27.62 27.51 27.52 127,183 +0.06(+0.21%)
May 08, 2025 27.67 27.67 27.40 27.46 109,282 -0.30(-1.09%)
May 07, 2025 27.79 27.86 27.66 27.76 118,268 -0.11(-0.39%)
May 06, 2025 27.93 27.93 27.83 27.87 260,513 +0.06(+0.21%)
May 05, 2025 27.88 27.88 27.70 27.81 353,144 +0.13(+0.46%)
May 02, 2025 27.79 27.81 27.65 27.68 708,993 +0.32(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.