28.74
price down icon1.00%   -0.29
after-market After Hours: 28.75 0.01 +0.03%
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 30, 2025, is $28.74.
  • Xtrackers Msci Eafe High Dividend Yield Equity Etf all-time high stock price is $29.65, occurred on July 23, 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 84.59% to $28.74 now.
  • The 52-week high stock price for HDEF is $29.65, representing a 3.17% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for HDEF is $23.82, indicating a -17.12% 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 30, 2025 $28.93 $28.66 $0.27 156,969.0 -1.00%
Jul 29, 2025 $29.09 $28.98 $0.11 94,784.0 +0.10%
Jul 28, 2025 $29.20 $28.95 $0.25 147,025.0 -1.39%
Jul 25, 2025 $29.43 $29.21 $0.225 78,116.0 -0.20%
Jul 24, 2025 $29.55 $29.43 $0.12 100,838.0 -0.56%
Jul 23, 2025 $29.65 $29.59 $0.06 39,881.0 +1.86%
Jul 22, 2025 $29.13 $28.88 $0.25 1,426,586.0 +0.82%
Jul 21, 2025 $28.99 $28.79 $0.2041 104,870.0 +0.48%
Jul 18, 2025 $28.88 $28.68 $0.20 123,905.0 -0.10%
Jul 17, 2025 $28.75 $28.60 $0.15 82,297.0 -0.14%
Jul 16, 2025 $28.87 $28.61 $0.2545 132,768.0 +0.54%
Jul 15, 2025 $28.93 $28.60 $0.33 112,278.0 -1.23%
Jul 14, 2025 $29.01 $28.90 $0.11 134,235.0 +0.03%
Jul 11, 2025 $29.03 $28.92 $0.1099 98,690.0 -0.70%
Jul 10, 2025 $29.20 $29.01 $0.1875 118,734.0 +0.17%
Jul 09, 2025 $29.14 $29.00 $0.1367 102,753.0 +0.78%
Jul 08, 2025 $28.91 $28.64 $0.269 82,360.0 +0.70%
Jul 07, 2025 $28.86 $28.65 $0.2107 124,252.0 -1.00%
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%

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 $29.65 $28.60 $1.05 3,797,040.0 -0.42%
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
$178.71
price down icon 0.56%
exchange_traded_fund VUG
$454.82
price up icon 0.23%
exchange_traded_fund IJH
$63.75
price down icon 0.62%
exchange_traded_fund EFA
$88.47
price down icon 0.72%
exchange_traded_fund IWF
$440.22
price up icon 0.25%
exchange_traded_fund QQQ
$568.02
price up icon 0.13%
Cap:     |  Volume (24h):