Xtrackers MSCI EAFE High Div Yld Eq ETF (HDEF)
25.91
-0.05
(-0.19%)
USD |
NYSEARCA |
May 20, 16:00
25.91
0.00 (0.00%)
After-Hours: 20:00
HDEF Price: 25.91 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 25.86 | 25.96 | 25.81 | 25.96 | 92381.00 |
May 16, 2024 | 25.82 | 25.86 | 25.75 | 25.80 | 76826.00 |
May 15, 2024 | 25.78 | 25.82 | 25.63 | 25.76 | 120071.0 |
May 14, 2024 | 25.58 | 25.63 | 25.55 | 25.62 | 122350.0 |
May 13, 2024 | 25.51 | 25.58 | 25.48 | 25.52 | 174131.0 |
May 10, 2024 | 25.51 | 25.51 | 25.41 | 25.47 | 100852.0 |
May 09, 2024 | 25.11 | 25.33 | 25.11 | 25.31 | 112016.0 |
May 08, 2024 | 24.99 | 25.06 | 24.98 | 25.03 | 109256.0 |
May 07, 2024 | 24.99 | 25.14 | 24.99 | 25.08 | 131941.0 |
May 06, 2024 | 24.98 | 24.98 | 24.91 | 24.97 | 115409.0 |
May 03, 2024 | 24.74 | 24.86 | 24.68 | 24.76 | 190162.0 |
May 02, 2024 | 24.55 | 24.69 | 24.46 | 24.65 | 162264.0 |
May 01, 2024 | 24.45 | 24.63 | 24.34 | 24.39 | 173623.0 |
Apr 30, 2024 | 24.66 | 24.68 | 24.44 | 24.44 | 174320.0 |
Apr 29, 2024 | 24.74 | 24.81 | 24.70 | 24.78 | 238741.0 |
Apr 26, 2024 | 24.60 | 24.65 | 24.52 | 24.61 | 138450.0 |
Apr 25, 2024 | 24.34 | 24.56 | 24.27 | 24.50 | 156407.0 |
Apr 24, 2024 | 24.45 | 24.45 | 24.33 | 24.41 | 137019.0 |
Apr 23, 2024 | 24.35 | 24.49 | 24.31 | 24.45 | 167868.0 |
Apr 22, 2024 | 24.19 | 24.37 | 24.12 | 24.30 | 132822.0 |
Apr 19, 2024 | 23.97 | 24.11 | 23.97 | 24.07 | 111336.0 |
Apr 18, 2024 | 23.99 | 24.04 | 23.88 | 23.90 | 99069.00 |
Apr 17, 2024 | 24.01 | 24.10 | 23.87 | 23.95 | 176321.0 |
Apr 16, 2024 | 23.90 | 23.90 | 23.71 | 23.77 | 353217.0 |
Apr 15, 2024 | 24.40 | 24.42 | 24.08 | 24.14 | 208582.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.71
Minimum
Mar 23 2020
25.96
Maximum
May 17 2024
22.74
Average
23.12
Median
Jul 02 2019