Xtrackers MSCI EAFE High ... (HDEF)
AMEX: HDEF
· Real-Time Price · USD
29.25
-0.05 (-0.17%)
At close: Sep 23, 2025, 3:59 PM
29.22
-0.12%
After-hours: Sep 23, 2025, 06:29 PM EDT
HDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 29.32 | 29.49 | 29.22 | 29.22 | 29.22 | -0.27% | 148,169 |
| Sep 22, 2025 | 29.28 | 29.30 | 29.15 | 29.30 | 29.30 | 0.07% | 192,541 |
| Sep 19, 2025 | 29.34 | 29.34 | 29.20 | 29.28 | 29.28 | -1.05% | 126,522 |
| Sep 18, 2025 | 29.57 | 29.61 | 29.46 | 29.59 | 29.38 | -0.27% | 105,615 |
| Sep 17, 2025 | 29.81 | 29.92 | 29.67 | 29.67 | 29.46 | -0.57% | 85,736 |
| Sep 16, 2025 | 29.84 | 29.90 | 29.75 | 29.84 | 29.63 | -0.20% | 123,500 |
| Sep 15, 2025 | 29.92 | 29.92 | 29.81 | 29.90 | 29.69 | 0.17% | 103,927 |
| Sep 12, 2025 | 29.83 | 29.91 | 29.75 | 29.85 | 29.64 | -0.70% | 129,200 |
| Sep 11, 2025 | 29.92 | 30.07 | 29.88 | 30.06 | 29.84 | 0.80% | 105,100 |
| Sep 10, 2025 | 29.85 | 29.89 | 29.80 | 29.82 | 29.61 | -0.30% | 119,500 |
| Sep 9, 2025 | 29.88 | 29.95 | 29.84 | 29.91 | 29.70 | -0.13% | 98,542 |
| Sep 8, 2025 | 29.92 | 29.97 | 29.80 | 29.95 | 29.73 | 0.34% | 128,900 |
| Sep 5, 2025 | 29.96 | 29.96 | 29.77 | 29.85 | 29.64 | 0.40% | 86,844 |
| Sep 4, 2025 | 29.72 | 29.75 | 29.66 | 29.73 | 29.52 | 0.44% | 162,436 |
| Sep 3, 2025 | 29.50 | 29.65 | 29.50 | 29.60 | 29.39 | 0.20% | 110,216 |
| Sep 2, 2025 | 29.49 | 29.65 | 29.42 | 29.54 | 29.33 | -1.20% | 155,200 |
| Aug 29, 2025 | 29.83 | 29.90 | 29.80 | 29.90 | 29.69 | 0.03% | 85,814 |
| Aug 28, 2025 | 29.85 | 29.93 | 29.76 | 29.89 | 29.68 | 0.00% | 124,100 |
| Aug 27, 2025 | 29.73 | 29.90 | 29.67 | 29.89 | 29.68 | 0.03% | 120,842 |
| Aug 26, 2025 | 29.89 | 29.89 | 29.79 | 29.88 | 29.67 | -0.20% | 190,000 |