Australia markets closed

Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.47+0.16 (+0.63%)
At close: 03:59PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202425.5125.5125.4125.4725.47100,900
09 May 202425.1125.3325.1125.3125.31112,000
08 May 202424.9925.0624.9825.0325.03109,300
07 May 202424.9925.1424.9925.0825.08131,900
06 May 202424.9824.9824.9124.9724.97115,400
03 May 202424.7424.8624.6824.7624.76190,200
02 May 202424.5524.6924.4524.6524.65162,300
01 May 202424.4524.6324.3424.3924.39173,600
30 Apr 202424.6624.6824.4324.4424.44174,300
29 Apr 202424.7424.8124.7024.7824.78238,700
26 Apr 202424.6024.6524.5224.6124.61138,500
25 Apr 202424.3424.5624.2724.5024.50156,400
24 Apr 202424.4524.4524.3324.4124.41137,000
23 Apr 202424.3524.5024.3124.4524.45167,900
22 Apr 202424.1924.3724.1224.3024.30132,800
19 Apr 202423.9724.1123.9724.0724.07111,300
18 Apr 202423.9924.0423.8823.9123.9199,100
17 Apr 202424.0124.1023.8723.9523.95176,300
16 Apr 202423.9023.9023.7123.7723.77353,100
15 Apr 202424.4024.4224.0824.1424.14208,600
12 Apr 202424.3024.3924.1024.1124.11156,600
11 Apr 202424.4824.4824.1824.3924.39204,600
10 Apr 202424.4124.4824.3124.3924.39168,700
09 Apr 202424.7924.8524.6524.7324.73208,100
08 Apr 202424.6424.7524.6424.7224.72165,500
05 Apr 202424.5224.5824.4224.5624.56166,100
04 Apr 202424.8924.8924.5624.5824.58239,100
03 Apr 202424.5424.7324.5424.7024.70256,500
02 Apr 202424.5924.6124.5224.5824.58196,300
01 Apr 202424.6624.7624.5824.6524.65230,900
28 Mar 202424.6424.7424.6424.6724.67160,000
27 Mar 202424.6524.7924.6424.7924.79178,600
26 Mar 202424.6924.6924.5524.5724.57142,000
25 Mar 202424.5124.6324.5024.5824.58119,700
22 Mar 202424.5824.5824.4924.4924.49228,800
21 Mar 202424.6124.7224.5824.5924.59159,500
20 Mar 202424.3924.6924.3924.6724.67162,500
19 Mar 202424.3824.4624.3424.4224.42232,000
18 Mar 202424.3624.3824.2624.2824.28256,100
15 Mar 202424.4624.4624.3024.3924.39112,400
15 Mar 20240.198 Dividend
14 Mar 202424.6924.6924.4024.4924.29150,900
13 Mar 202424.6224.7624.6224.7124.51184,000
12 Mar 202424.5624.6124.4624.6124.41160,100
11 Mar 202424.4524.5224.3624.5024.30247,300
08 Mar 202424.6324.6624.5024.5424.34207,900
07 Mar 202424.4724.5724.4724.5324.33232,400
06 Mar 202424.3024.3624.2624.3024.10139,800
05 Mar 202424.0724.1624.0224.0923.90118,100
04 Mar 202424.0324.1024.0024.0623.87184,700
01 Mar 202424.1424.1823.9624.1523.95162,400
29 Feb 202424.1624.2023.9924.0723.88336,300
28 Feb 202424.0424.0623.9924.0123.82149,800
27 Feb 202424.1124.1524.0924.1423.94126,500
26 Feb 202424.1224.1524.0124.0623.87174,100
23 Feb 202424.1724.2524.1724.2124.01134,600
22 Feb 202424.1524.1924.0924.1723.97125,600
21 Feb 202424.0124.0723.9624.0523.86154,500
20 Feb 202424.0824.0823.9624.0023.81197,200
16 Feb 202423.9124.0123.8323.9223.73174,100
15 Feb 202423.6323.8723.6323.8723.68180,200
14 Feb 202423.5223.6123.4923.5823.39167,500
13 Feb 202423.5123.5623.2923.3823.19385,600
12 Feb 202423.5923.7423.5923.6923.50192,200
09 Feb 202423.6123.6223.4823.6023.41197,900
08 Feb 202423.7023.7123.5423.6323.44253,100
07 Feb 202423.8123.8123.7123.7623.57326,500
06 Feb 202423.6823.8823.6823.8623.67192,100
05 Feb 202423.7023.7523.5923.7123.52227,900
02 Feb 202424.0024.0023.8523.9423.75163,400
01 Feb 202424.0124.1923.9924.1823.98153,300
31 Jan 202424.3424.3524.0124.0623.87299,400
30 Jan 202424.1924.2524.0924.2224.02237,300
29 Jan 202424.1824.2724.0824.2624.06216,300
26 Jan 202424.2324.2324.1324.1723.97160,000
25 Jan 202424.0624.0623.9324.0423.85282,300
24 Jan 202424.1024.1924.0124.0123.82195,900
23 Jan 202423.8223.8723.7523.8223.63222,900
22 Jan 202423.9023.9423.8523.8923.70132,900
19 Jan 202423.8323.9023.7223.8823.69151,600
18 Jan 202423.7923.8923.7323.8823.69209,700
17 Jan 202423.8223.8223.6823.8223.63312,400
16 Jan 202424.1824.1823.9924.0523.86196,700
12 Jan 202424.5224.5824.4024.4324.23262,300
11 Jan 202424.4724.4724.1824.3824.18198,900
10 Jan 202424.3924.4324.3524.3924.19252,600
09 Jan 202424.4924.4924.3724.4224.22242,400
08 Jan 202424.6024.6924.4924.6724.47230,600
05 Jan 202424.6024.7624.5224.5924.39196,200
04 Jan 202424.5524.6524.5324.5924.39159,700
03 Jan 202424.4524.5324.3324.4924.29316,700
02 Jan 202424.5724.6524.5124.5624.36203,200
29 Dec 202324.7924.7924.6424.6824.48165,500
28 Dec 202324.7224.7924.6324.6424.44186,800
27 Dec 202324.5524.7624.5524.7324.53149,800
26 Dec 202324.5924.6724.5524.6324.43169,400
22 Dec 202324.5224.6024.4624.5224.32191,800
21 Dec 202324.3624.4524.2724.4524.25227,000
20 Dec 202324.2724.3424.0324.0623.87245,900
19 Dec 202324.2924.3524.2124.3524.15233,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...