Xtrackers MSCI EAFE High Div Yld Eq ETF (HDEF)
24.44
-0.34
(-1.37%)
USD |
NYSEARCA |
Apr 30, 16:00
24.44
0.00 (0.00%)
After-Hours: 20:00
HDEF Price: 24.44 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 | 353131.0 |
Apr 15, 2024 | 24.40 | 24.42 | 24.08 | 24.14 | 208582.0 |
Apr 12, 2024 | 24.30 | 24.39 | 24.10 | 24.11 | 156630.0 |
Apr 11, 2024 | 24.48 | 24.48 | 24.18 | 24.39 | 204592.0 |
Apr 10, 2024 | 24.41 | 24.48 | 24.31 | 24.39 | 168770.0 |
Apr 09, 2024 | 24.79 | 24.85 | 24.64 | 24.73 | 208077.0 |
Apr 08, 2024 | 24.64 | 24.75 | 24.64 | 24.72 | 165486.0 |
Apr 05, 2024 | 24.52 | 24.58 | 24.42 | 24.56 | 166114.0 |
Apr 04, 2024 | 24.89 | 24.89 | 24.56 | 24.58 | 239066.0 |
Apr 03, 2024 | 24.54 | 24.73 | 24.54 | 24.70 | 256479.0 |
Apr 02, 2024 | 24.59 | 24.61 | 24.52 | 24.58 | 196320.0 |
Apr 01, 2024 | 24.66 | 24.76 | 24.58 | 24.65 | 230914.0 |
Mar 28, 2024 | 24.64 | 24.74 | 24.64 | 24.67 | 159985.0 |
Mar 27, 2024 | 24.65 | 24.79 | 24.64 | 24.79 | 178570.0 |
Mar 26, 2024 | 24.69 | 24.69 | 24.55 | 24.57 | 142012.0 |
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
25.47
Maximum
Jun 15 2021
22.72
Average
23.10
Median
May 06 2019