Xtrackers MSCI EAFE High Div Yld Eq ETF (HDEF)
24.63
-0.02
(-0.08%)
USD |
NYSEARCA |
Nov 14, 16:00
24.61
-0.02
(-0.08%)
After-Hours: 20:00
HDEF Price: 24.63 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 24.83 | 24.85 | 24.59 | 24.63 | 459680.0 |
| Nov 13, 2024 | 24.70 | 24.73 | 24.52 | 24.65 | 320741.0 |
| Nov 12, 2024 | 24.95 | 24.97 | 24.64 | 24.79 | 273067.0 |
| Nov 11, 2024 | 25.22 | 25.28 | 25.15 | 25.16 | 545042.0 |
| Nov 08, 2024 | 25.40 | 25.40 | 25.15 | 25.29 | 207452.0 |
| Nov 07, 2024 | 25.67 | 25.72 | 25.55 | 25.70 | 225185.0 |
| Nov 06, 2024 | 25.27 | 25.30 | 25.07 | 25.27 | 329219.0 |
| Nov 05, 2024 | 25.69 | 25.81 | 25.62 | 25.81 | 190776.0 |
| Nov 04, 2024 | 25.78 | 25.84 | 25.60 | 25.62 | 280607.0 |
| Nov 01, 2024 | 25.74 | 25.79 | 25.59 | 25.59 | 248333.0 |
| Oct 31, 2024 | 25.49 | 25.52 | 25.30 | 25.48 | 104694.0 |
| Oct 30, 2024 | 25.67 | 25.79 | 25.66 | 25.68 | 153672.0 |
| Oct 29, 2024 | 25.91 | 25.97 | 25.78 | 25.78 | 253339.0 |
| Oct 28, 2024 | 25.94 | 26.13 | 25.92 | 26.00 | 290680.0 |
| Oct 25, 2024 | 25.91 | 25.92 | 25.73 | 25.79 | 248509.0 |
| Oct 24, 2024 | 25.88 | 25.94 | 25.74 | 25.87 | 189839.0 |
| Oct 23, 2024 | 25.73 | 25.79 | 25.63 | 25.74 | 206739.0 |
| Oct 22, 2024 | 25.82 | 25.91 | 25.82 | 25.85 | 281049.0 |
| Oct 21, 2024 | 26.14 | 26.23 | 25.95 | 26.00 | 197041.0 |
| Oct 18, 2024 | 26.23 | 26.32 | 26.11 | 26.28 | 156484.0 |
| Oct 17, 2024 | 26.20 | 26.20 | 26.06 | 26.14 | 143507.0 |
| Oct 16, 2024 | 26.24 | 26.27 | 26.16 | 26.20 | 192838.0 |
| Oct 15, 2024 | 26.24 | 26.26 | 26.13 | 26.18 | 205116.0 |
| Oct 14, 2024 | 26.29 | 26.48 | 26.18 | 26.40 | 79470.00 |
| Oct 11, 2024 | 26.18 | 26.34 | 26.18 | 26.29 | 156853.0 |
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
27.14
Maximum
Sep 26 2024
23.03
Average
23.42
Median