Xtrackers MSCI EAFE Hi Dv Yld Eq ETF (HDEF)
33.59
+0.10
(+0.30%)
USD |
NYSEARCA |
Sep 11, 16:00
33.58
-0.01
(-0.03%)
After-Hours: 20:00
HDEF Price : 33.59 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 33.67 | 33.71 | 33.53 | 33.59 | 226648.0 |
| Sep 10, 2026 | 33.65 | 33.66 | 33.41 | 33.49 | 204456.0 |
| Sep 09, 2026 | 33.72 | 33.77 | 33.51 | 33.56 | 391357.0 |
| Sep 08, 2026 | 33.93 | 33.97 | 33.78 | 33.78 | 123964.0 |
| Sep 04, 2026 | 34.20 | 34.36 | 34.20 | 34.32 | 97352.00 |
| Sep 03, 2026 | 34.36 | 34.47 | 34.28 | 34.37 | 102072.0 |
| Sep 02, 2026 | 33.98 | 34.15 | 33.98 | 34.06 | 124324.0 |
| Sep 01, 2026 | 34.04 | 34.16 | 33.95 | 33.99 | 95982.00 |
| Aug 31, 2026 | 34.01 | 34.02 | 33.85 | 33.89 | 63601.00 |
| Aug 28, 2026 | 34.06 | 34.13 | 33.88 | 33.92 | 134561.0 |
| Aug 27, 2026 | 34.06 | 34.06 | 33.90 | 33.98 | 89814.00 |
| Aug 26, 2026 | 34.44 | 34.48 | 34.30 | 34.31 | 106572.0 |
| Aug 25, 2026 | 34.45 | 34.56 | 34.34 | 34.53 | 110418.0 |
| Aug 24, 2026 | 34.21 | 34.42 | 34.21 | 34.40 | 53229.00 |
| Aug 21, 2026 | 34.25 | 34.41 | 34.25 | 34.33 | 81881.00 |
| Aug 20, 2026 | 34.17 | 34.27 | 34.09 | 34.11 | 178588.0 |
| Aug 19, 2026 | 34.02 | 34.23 | 34.01 | 34.17 | 97433.00 |
| Aug 18, 2026 | 33.80 | 33.95 | 33.80 | 33.80 | 97559.00 |
| Aug 17, 2026 | 33.81 | 33.86 | 33.66 | 33.70 | 83687.00 |
| Aug 14, 2026 | 33.83 | 33.92 | 33.82 | 33.85 | 89761.00 |
| Aug 13, 2026 | 33.76 | 33.86 | 33.73 | 33.80 | 97489.00 |
| Aug 12, 2026 | 33.72 | 33.85 | 33.71 | 33.75 | 83790.00 |
| Aug 11, 2026 | 33.95 | 34.06 | 33.88 | 33.93 | 88764.00 |
| Aug 10, 2026 | 33.97 | 34.01 | 33.92 | 33.99 | 84609.00 |
| Aug 07, 2026 | 34.16 | 34.20 | 34.08 | 34.12 | 175721.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median