29.00
price up icon0.00%   0.00
after-market After Hours: 28.97 -0.03 -0.10%
loading

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History

The historical daily chart and data for Xtrackers Msci Eafe High Dividend Yield Equity Etf stock (HDEF), show that the latest closing stock price as of July 03, 2025, is $29.00.
  • Xtrackers Msci Eafe High Dividend Yield Equity Etf all-time high stock price is $29.41, occurred on June 16, 2025.
  • The lowest Xtrackers Msci Eafe High Dividend Yield Equity Etf stock price recorded was $15.57 on March 23, 2020. Since then, Xtrackers Msci Eafe High Dividend Yield Equity Etf's stock price has risen over 86.26% to $29.00 now.
  • The 52-week high stock price for HDEF is $29.41, representing a 1.41% increase from the current share price, occurred on June 16, 2025.
  • The 52-week low stock price for HDEF is $23.82, indicating a -17.86% decrease from the current share price, occurred on December 20, 2024.
  • The closing price of Xtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF) stock in the beginning of 2024 was $23.76. The stock closed the year at $21.81, a loss of over -8.21% for the year.
The table below shows more information about HDEF historical price data:
Date High Low High - Low Volume % Change
Jul 03, 2025 $29.02 $28.92 $0.0993 113,175.0 +0.00%
Jul 02, 2025 $29.00 $28.80 $0.1964 124,572.0 +0.24%
Jul 01, 2025 $28.95 $28.80 $0.1499 140,983.0 +0.24%
Jun 30, 2025 $28.88 $28.66 $0.2165 258,926.0 +0.45%
Jun 27, 2025 $28.88 $28.67 $0.205 258,949.0 +0.24%
Jun 26, 2025 $28.70 $28.57 $0.13 133,123.0 +1.09%
Jun 25, 2025 $28.45 $28.30 $0.155 193,809.0 -0.80%
Jun 24, 2025 $28.67 $28.48 $0.1921 130,712.0 +0.56%
Jun 23, 2025 $28.43 $28.13 $0.30 145,526.0 +1.00%
Jun 20, 2025 $28.45 $28.14 $0.3092 178,570.0 -2.66%
Jun 18, 2025 $29.00 $28.80 $0.20 129,741.0 +0.07%
Jun 17, 2025 $29.17 $28.89 $0.28 107,564.0 -0.72%
Jun 16, 2025 $29.41 $29.10 $0.31 150,131.0 -0.03%
Jun 13, 2025 $29.27 $29.05 $0.2199 193,002.0 -0.94%
Jun 12, 2025 $29.41 $29.29 $0.1199 174,834.0 +0.94%
Jun 11, 2025 $29.19 $29.06 $0.13 178,855.0 -0.03%
Jun 10, 2025 $29.18 $29.05 $0.1299 734,262.0 +0.55%
Jun 09, 2025 $29.09 $28.92 $0.17 122,478.0 -0.14%
Jun 06, 2025 $29.05 $28.90 $0.15 157,105.0 +0.21%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Msci Eafe High Dividend Yield Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HDEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Msci Eafe High Dividend Yield Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $29.02 $28.80 $0.2199 491,905.0 +0.49%
Jun, 2025 $29.41 $28.13 $1.28 4,035,918.0 +0.28%
May, 2025 $28.94 $27.77 $1.17 4,588,017.0 +2.57%
Apr, 2025 $28.17 $24.39 $3.78 9,233,505.0 +3.39%
Mar, 2025 $27.75 $26.45 $1.30 5,782,517.0 +3.47%
Feb, 2025 $26.62 $25.00 $1.62 3,631,097.0 +3.27%
Jan, 2025 $25.72 $24.01 $1.71 3,673,692.0 +4.57%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $25.46 $23.82 $1.64 7,082,105.0 -3.93%
Nov, 2024 $25.84 $24.52 $1.32 5,634,923.0 -1.02%
Oct, 2024 $26.84 $25.30 $1.54 4,343,330.0 -5.24%
Sep, 2024 $27.24 $25.95 $1.29 2,977,772.0 +1.24%
Aug, 2024 $26.66 $24.29 $2.37 6,839,058.0 +3.99%
Jul, 2024 $25.61 $24.43 $1.18 2,794,753.0 +4.76%
Jun, 2024 $25.83 $24.31 $1.52 3,179,817.0 -5.06%
May, 2024 $25.98 $24.34 $1.64 2,692,812.0 +5.07%
Apr, 2024 $24.89 $23.71 $1.18 4,086,042.0 -0.93%
Mar, 2024 $24.79 $23.96 $0.83 3,538,554.0 +2.49%
Feb, 2024 $24.25 $23.29 $0.9607 4,010,639.0 +0.04%
Jan, 2024 $24.76 $23.68 $1.08 4,679,123.0 -2.51%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.79 $23.44 $1.35 4,309,537.0 +4.98%
Nov, 2023 $23.60 $22.04 $1.57 3,983,053.0 +6.86%
Oct, 2023 $22.91 $21.64 $1.27 5,818,158.0 -2.61%
Sep, 2023 $23.46 $22.26 $1.21 4,076,249.0 -1.91%
Aug, 2023 $23.73 $22.42 $1.31 3,809,876.0 -3.88%
Jul, 2023 $24.10 $22.31 $1.79 4,005,073.0 +4.04%
Jun, 2023 $24.24 $22.58 $1.66 4,628,335.0 +2.13%
May, 2023 $24.14 $22.42 $1.72 4,129,278.0 -5.85%
Apr, 2023 $24.05 $23.26 $0.79 4,943,087.0 +2.83%
Mar, 2023 $23.34 $21.62 $1.72 9,619,663.0 +3.51%
Feb, 2023 $23.54 $22.32 $1.21 5,627,891.0 -3.60%
Jan, 2023 $23.41 $21.90 $1.51 7,485,934.0 +7.02%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):