Xtrackers MSCI EAFE High ... (HDEF)
AMEX: HDEF
· Real-Time Price · USD
29.31
-0.04 (-0.14%)
At close: Oct 14, 2025, 9:48 AM
HDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 29.31 | 29.41 | 29.27 | 29.35 | 29.35 | 0.17% | 124,242 |
| Oct 10, 2025 | 29.59 | 29.60 | 29.29 | 29.30 | 29.30 | -0.85% | 123,900 |
| Oct 9, 2025 | 29.82 | 29.82 | 29.46 | 29.55 | 29.55 | -0.51% | 116,300 |
| Oct 8, 2025 | 29.75 | 29.77 | 29.62 | 29.70 | 29.70 | 0.03% | 91,400 |
| Oct 7, 2025 | 29.75 | 29.77 | 29.67 | 29.69 | 29.69 | -0.24% | 100,224 |
| Oct 6, 2025 | 29.72 | 29.85 | 29.72 | 29.76 | 29.76 | -0.23% | 123,717 |
| Oct 3, 2025 | 29.75 | 29.85 | 29.75 | 29.83 | 29.83 | 0.54% | 140,700 |
| Oct 2, 2025 | 29.72 | 29.73 | 29.54 | 29.67 | 29.67 | -0.17% | 195,200 |
| Oct 1, 2025 | 29.64 | 29.76 | 29.61 | 29.72 | 29.72 | 1.02% | 122,612 |
| Sep 30, 2025 | 29.14 | 29.43 | 29.14 | 29.42 | 29.42 | 0.65% | 94,400 |
| Sep 29, 2025 | 29.25 | 29.25 | 29.14 | 29.23 | 29.23 | 0.10% | 107,145 |
| Sep 26, 2025 | 29.15 | 29.26 | 29.13 | 29.20 | 29.20 | 0.79% | 160,400 |
| Sep 25, 2025 | 29.00 | 29.03 | 28.84 | 28.97 | 28.97 | -0.28% | 228,289 |
| Sep 24, 2025 | 29.04 | 29.16 | 29.02 | 29.05 | 29.05 | -0.58% | 128,900 |
| Sep 23, 2025 | 29.32 | 29.49 | 29.22 | 29.22 | 29.22 | -0.27% | 148,200 |
| 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 |
Page 1 of 128