Xtrackers MSCI EAFE High ... (HDEF)
AMEX: HDEF
· Real-Time Price · USD
29.89
0.00 (0.00%)
At close: Aug 29, 2025, 3:59 PM
29.90
0.05%
After-hours: Aug 29, 2025, 05:29 PM EDT
HDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29.85 | 29.93 | 29.76 | 29.89 | 29.89 | 0.00% | 124,090 |
| Aug 27, 2025 | 29.73 | 29.90 | 29.67 | 29.89 | 29.89 | 0.03% | 120,842 |
| Aug 26, 2025 | 29.89 | 29.89 | 29.79 | 29.88 | 29.88 | -0.20% | 190,000 |
| Aug 25, 2025 | 30.28 | 30.34 | 29.93 | 29.94 | 29.94 | -1.67% | 122,907 |
| Aug 22, 2025 | 30.26 | 30.52 | 30.26 | 30.45 | 30.45 | 0.96% | 187,716 |
| Aug 21, 2025 | 30.17 | 30.20 | 30.09 | 30.16 | 30.16 | -0.36% | 104,135 |
| Aug 20, 2025 | 30.17 | 30.31 | 30.17 | 30.27 | 30.27 | 0.93% | 154,734 |
| Aug 19, 2025 | 30.00 | 30.09 | 29.94 | 29.99 | 29.99 | 0.37% | 116,800 |
| Aug 18, 2025 | 29.95 | 29.95 | 29.77 | 29.88 | 29.88 | -0.43% | 100,400 |
| Aug 15, 2025 | 29.88 | 30.04 | 29.88 | 30.01 | 30.01 | 0.64% | 111,622 |
| Aug 14, 2025 | 29.69 | 29.83 | 29.67 | 29.82 | 29.82 | 0.00% | 135,632 |
| Aug 13, 2025 | 29.70 | 29.82 | 29.67 | 29.82 | 29.82 | 0.95% | 92,800 |
| Aug 12, 2025 | 29.39 | 29.57 | 29.36 | 29.54 | 29.54 | 0.85% | 82,500 |
| Aug 11, 2025 | 29.30 | 29.31 | 29.19 | 29.29 | 29.29 | -0.10% | 119,400 |
| Aug 8, 2025 | 29.29 | 29.36 | 29.25 | 29.32 | 29.32 | 0.27% | 106,000 |
| Aug 7, 2025 | 29.25 | 29.31 | 29.14 | 29.24 | 29.24 | 0.72% | 119,312 |
| Aug 6, 2025 | 29.08 | 29.09 | 28.99 | 29.03 | 29.03 | 0.48% | 100,700 |
| Aug 5, 2025 | 28.87 | 28.92 | 28.78 | 28.89 | 28.89 | 0.24% | 89,304 |
| Aug 4, 2025 | 28.78 | 28.82 | 28.74 | 28.82 | 28.82 | 1.02% | 94,900 |
| Aug 1, 2025 | 28.47 | 28.53 | 28.32 | 28.53 | 28.53 | 0.39% | 95,615 |