Xtrackers MSCI EAFE Hi Dv Yld Eq ETF (HDEF)
34.40
+0.07
(+0.20%)
USD |
NYSEARCA |
Aug 24, 16:00
34.40
0.00 (0.00%)
After-Hours: 20:00
HDEF Price : 34.40 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 34.00 | 34.06 | 33.81 | 33.83 | 103904.0 |
| Aug 05, 2026 | 33.95 | 33.95 | 33.74 | 33.74 | 88797.00 |
| Aug 04, 2026 | 33.86 | 33.86 | 33.71 | 33.74 | 121268.0 |
| Aug 03, 2026 | 33.93 | 33.93 | 33.73 | 33.77 | 107359.0 |
| Jul 31, 2026 | 33.86 | 33.94 | 33.65 | 33.89 | 95711.00 |
| Jul 30, 2026 | 34.06 | 34.22 | 33.97 | 34.22 | 101605.0 |
| Jul 29, 2026 | 33.84 | 34.20 | 33.84 | 33.96 | 128489.0 |
| Jul 28, 2026 | 33.62 | 33.92 | 33.62 | 33.87 | 100364.0 |
| Jul 27, 2026 | 33.40 | 33.57 | 33.40 | 33.42 | 95420.00 |
| Jul 24, 2026 | 33.29 | 33.35 | 33.20 | 33.29 | 102233.0 |
| Jul 23, 2026 | 32.99 | 33.10 | 32.95 | 33.05 | 119984.0 |
| Jul 22, 2026 | 33.48 | 33.50 | 33.27 | 33.30 | 93239.00 |
| Jul 21, 2026 | 33.12 | 33.17 | 33.02 | 33.12 | 90401.00 |
| Jul 20, 2026 | 33.20 | 33.21 | 33.02 | 33.03 | 106002.0 |
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