Canada markets closed

Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.39-0.05 (-0.20%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.4524.6324.3424.3924.39173,600
Apr 30, 202424.6624.6824.4324.4424.44174,300
Apr 29, 202424.7424.8124.7024.7824.78238,700
Apr 26, 202424.6024.6524.5224.6124.61138,500
Apr 25, 202424.3424.5624.2724.5024.50156,400
Apr 24, 202424.4524.4524.3324.4124.41137,000
Apr 23, 202424.3524.5024.3124.4524.45167,900
Apr 22, 202424.1924.3724.1224.3024.30132,800
Apr 19, 202423.9724.1123.9724.0724.07111,300
Apr 18, 202423.9924.0423.8823.9123.9199,100
Apr 17, 202424.0124.1023.8723.9523.95176,300
Apr 16, 202423.9023.9023.7123.7723.77353,100
Apr 15, 202424.4024.4224.0824.1424.14208,600
Apr 12, 202424.3024.3924.1024.1124.11156,600
Apr 11, 202424.4824.4824.1824.3924.39204,600
Apr 10, 202424.4124.4824.3124.3924.39168,700
Apr 09, 202424.7924.8524.6524.7324.73208,100
Apr 08, 202424.6424.7524.6424.7224.72165,500
Apr 05, 202424.5224.5824.4224.5624.56166,100
Apr 04, 202424.8924.8924.5624.5824.58239,100
Apr 03, 202424.5424.7324.5424.7024.70256,500
Apr 02, 202424.5924.6124.5224.5824.58196,300
Apr 01, 202424.6624.7624.5824.6524.65230,900
Mar 28, 202424.6424.7424.6424.6724.67160,000
Mar 27, 202424.6524.7924.6424.7924.79178,600
Mar 26, 202424.6924.6924.5524.5724.57142,000
Mar 25, 202424.5124.6324.5024.5824.58119,700
Mar 22, 202424.5824.5824.4924.4924.49228,800
Mar 21, 202424.6124.7224.5824.5924.59159,500
Mar 20, 202424.3924.6924.3924.6724.67162,500
Mar 19, 202424.3824.4624.3424.4224.42232,000
Mar 18, 202424.3624.3824.2624.2824.28256,100
Mar 15, 202424.4624.4624.3024.3924.39112,400
Mar 15, 20240.198 Dividend
Mar 14, 202424.6924.6924.4024.4924.29150,900
Mar 13, 202424.6224.7624.6224.7124.51184,000
Mar 12, 202424.5624.6124.4624.6124.41160,100
Mar 11, 202424.4524.5224.3624.5024.30247,300
Mar 08, 202424.6324.6624.5024.5424.34207,900
Mar 07, 202424.4724.5724.4724.5324.33232,400
Mar 06, 202424.3024.3624.2624.3024.10139,800
Mar 05, 202424.0724.1624.0224.0923.90118,100
Mar 04, 202424.0324.1024.0024.0623.87184,700
Mar 01, 202424.1424.1823.9624.1523.95162,400
Feb 29, 202424.1624.2023.9924.0723.88336,300
Feb 28, 202424.0424.0623.9924.0123.82149,800
Feb 27, 202424.1124.1524.0924.1423.94126,500
Feb 26, 202424.1224.1524.0124.0623.87174,100
Feb 23, 202424.1724.2524.1724.2124.01134,600
Feb 22, 202424.1524.1924.0924.1723.97125,600
Feb 21, 202424.0124.0723.9624.0523.86154,500
Feb 20, 202424.0824.0823.9624.0023.81197,200
Feb 16, 202423.9124.0123.8323.9223.73174,100
Feb 15, 202423.6323.8723.6323.8723.68180,200
Feb 14, 202423.5223.6123.4923.5823.39167,500
Feb 13, 202423.5123.5623.2923.3823.19385,600
Feb 12, 202423.5923.7423.5923.6923.50192,200
Feb 09, 202423.6123.6223.4823.6023.41197,900
Feb 08, 202423.7023.7123.5423.6323.44253,100
Feb 07, 202423.8123.8123.7123.7623.57326,500
Feb 06, 202423.6823.8823.6823.8623.67192,100
Feb 05, 202423.7023.7523.5923.7123.52227,900
Feb 02, 202424.0024.0023.8523.9423.75163,400
Feb 01, 202424.0124.1923.9924.1823.98153,300
Jan 31, 202424.3424.3524.0124.0623.87299,400
Jan 30, 202424.1924.2524.0924.2224.02237,300
Jan 29, 202424.1824.2724.0824.2624.06216,300
Jan 26, 202424.2324.2324.1324.1723.97160,000
Jan 25, 202424.0624.0623.9324.0423.85282,300
Jan 24, 202424.1024.1924.0124.0123.82195,900
Jan 23, 202423.8223.8723.7523.8223.63222,900
Jan 22, 202423.9023.9423.8523.8923.70132,900
Jan 19, 202423.8323.9023.7223.8823.69151,600
Jan 18, 202423.7923.8923.7323.8823.69209,700
Jan 17, 202423.8223.8223.6823.8223.63312,400
Jan 16, 202424.1824.1823.9924.0523.86196,700
Jan 12, 202424.5224.5824.4024.4324.23262,300
Jan 11, 202424.4724.4724.1824.3824.18198,900
Jan 10, 202424.3924.4324.3524.3924.19252,600
Jan 09, 202424.4924.4924.3724.4224.22242,400
Jan 08, 202424.6024.6924.4924.6724.47230,600
Jan 05, 202424.6024.7624.5224.5924.39196,200
Jan 04, 202424.5524.6524.5324.5924.39159,700
Jan 03, 202424.4524.5324.3324.4924.29316,700
Jan 02, 202424.5724.6524.5124.5624.36203,200
Dec 29, 202324.7924.7924.6424.6824.48165,500
Dec 28, 202324.7224.7924.6324.6424.44186,800
Dec 27, 202324.5524.7624.5524.7324.53149,800
Dec 26, 202324.5924.6724.5524.6324.43169,400
Dec 22, 202324.5224.6024.4624.5224.32191,800
Dec 21, 202324.3624.4524.2724.4524.25227,000
Dec 20, 202324.2724.3424.0324.0623.87245,900
Dec 19, 202324.2924.3524.2124.3524.15233,500
Dec 18, 202324.2124.2224.0724.1123.92173,800
Dec 15, 202324.1424.1523.9723.9923.80250,500
Dec 15, 20230.11 Dividend
Dec 14, 202324.1924.3524.1524.2623.95340,400
Dec 13, 202323.8124.0923.6724.0923.79195,400
Dec 12, 202323.7423.7623.6323.7523.45189,300
Dec 11, 202323.6623.7423.6423.7223.42224,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...