Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4599 | 1.86194331984 | 24.7 | 25.16 | 24.63 | 180738 | 24.91099807 | SP |
| 4 | 0.9299 | 3.83780437474 | 24.23 | 25.16 | 24.01 | 212490 | 24.40884287 | SP |
| 12 | -0.5801 | -2.25369075369 | 25.74 | 25.8419 | 23.82 | 289340 | 24.69390824 | SP |
| 26 | -0.0301 | -0.11949186185 | 25.19 | 27.24 | 23.82 | 243665 | 25.14395279 | SP |
| 52 | 1.0599 | 4.3979253112 | 24.1 | 27.24 | 23.2893 | 204900 | 24.91347963 | SP |
| 156 | 1.2799 | 5.35971524288 | 23.88 | 27.24 | 17.85 | 258700 | 22.82935495 | SP |
| 260 | 0.4499 | 1.82072035613 | 24.71 | 27.24 | 15.23 | 218282 | 22.62914121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 25.1599 | 0.3 | 1.21 | 25.12 | 25.23 | 25.11 | 154370 |
| 1737675000 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1737588600 | 24.86 | -0.19 | -0.76 | 25.04 | 25.04 | 24.86 | 165194 |
| 1737502200 | 25.05 | 0.41 | 1.66 | 24.878 | 25.05 | 24.8604 | 264755 |
| 1737156600 | 24.64 | 0.1 | 0.41 | 24.7 | 24.8 | 24.63 | 107273 |
| 1737070200 | 24.54 | 0.1 | 0.41 | 24.41 | 24.5988 | 24.41 | 219689 |
| 1736983800 | 24.44 | 0.19 | 0.78 | 24.46 | 24.4939 | 24.355 | 160880 |
| 1736897400 | 24.25 | 0.15 | 0.62 | 24.16 | 24.2531 | 24.0504 | 206680 |
| 1736811000 | 24.1 | -0.03 | -0.12 | 24.01 | 24.115 | 24.01 | 325022 |
| 1736551800 | 24.13 | -0.42 | -1.71 | 24.35 | 24.38 | 24.13 | 360721 |
| 1736379000 | 24.55 | -0.12 | -0.49 | 24.42 | 24.6 | 24.3701 | 157641 |
| 1736292600 | 24.67 | 0.11 | 0.45 | 24.75 | 24.7584 | 24.58 | 161087 |
| 1736206200 | 24.56 | 0.22 | 0.90 | 24.48 | 24.67 | 24.48 | 153807 |
| 1735947000 | 24.34 | 0.11 | 0.45 | 24.32 | 24.3843 | 24.265 | 129177 |
| 1735860600 | 24.23 | -0.06 | -0.25 | 24.33 | 24.395 | 24.1801 | 250275 |
| 1735687800 | 24.29 | 0.06 | 0.25 | 24.34 | 24.44 | 24.24 | 194746 |
| 1735601400 | 24.23 | -0.07 | -0.29 | 24.28 | 24.34 | 24.1701 | 325367 |
| 1735342200 | 24.3 | -0.04 | -0.16 | 24.23 | 24.37 | 24.23 | 161350 |
| 1735255800 | 24.34 | 0.11 | 0.45 | 24.23 | 24.3799 | 24.23 | 167948 |
| 1735077840 | 24.23 | 0.07 | 0.29 | 24.16 | 24.25 | 24.12 | 77636 |
| 1734996600 | 24.16 | 0.12 | 0.50 | 24.11 | 24.2 | 24.01 | 1789000 |
| 1734737400 | 24.04 | -0.07 | -0.30 | 23.86 | 24.2 | 23.86 | 332450 |
| 1734651000 | 24.113 | -0.04 | -0.15 | 24.23 | 24.23 | 24.1 | 1127395 |
| 1734564600 | 24.15 | -0.59 | -2.38 | 24.68 | 24.72 | 24.15 | 209615 |
| 1734478200 | 24.74 | -0.05 | -0.20 | 24.77 | 24.9 | 24.7301 | 177795 |
| 1734391800 | 24.79 | -0.16 | -0.64 | 24.79 | 24.8967 | 24.765 | 406544 |
| 1734132600 | 24.95 | 0.11 | 0.44 | 24.97 | 24.97 | 24.8701 | 286571 |
| 1734046200 | 24.84 | -0.3 | -1.17 | 24.97 | 25.09 | 24.84 | 301167 |
| 1733959800 | 25.135 | 0.02 | 0.06 | 25.144 | 25.1699 | 25.0701 | 174969 |
| 1733873400 | 25.12 | -0.17 | -0.67 | 25.1901 | 25.2599 | 25.1162 | 260874 |
| 1733787000 | 25.29 | 0.09 | 0.36 | 25.41 | 25.4599 | 25.26 | 248923 |
| 1733527800 | 25.2 | -0.11 | -0.43 | 25.43 | 25.4544 | 25.1701 | 206870 |
| 1733441400 | 25.31 | 0.25 | 1.00 | 25.27 | 25.3951 | 25.2617 | 186388 |
| 1733355000 | 25.06 | -0.06 | -0.24 | 25.11 | 25.18 | 25.01 | 258914 |
| 1733268600 | 25.12 | -0.05 | -0.20 | 25.16 | 25.2495 | 25.1016 | 134131 |
| 1733182200 | 25.17 | -0.05 | -0.20 | 25.18 | 25.18 | 24.9301 | 190090 |
| 1732917840 | 25.22 | 0.21 | 0.84 | 25.02 | 25.22 | 25.02 | 185069 |
| 1732750200 | 25.01 | 0.17 | 0.68 | 24.9 | 25.04 | 24.82 | 233945 |
| 1732663800 | 24.84 | -0.16 | -0.64 | 24.94 | 24.94 | 24.71 | 291046 |
| 1732577400 | 25 | 0.05 | 0.20 | 25.06 | 25.0799 | 24.88 | 277396 |
| 1732318200 | 24.95 | 0.09 | 0.36 | 24.83 | 24.98 | 24.7952 | 372617 |
| 1732231800 | 24.86 | 0.03 | 0.12 | 24.79 | 24.87 | 24.69 | 219628 |
| 1732145400 | 24.83 | -0.01 | -0.04 | 24.7498 | 24.83 | 24.68 | 271684 |
| 1732059000 | 24.84 | -0.09 | -0.36 | 24.7399 | 24.89 | 24.7 | 248822 |
| 1731972600 | 24.93 | 0.23 | 0.93 | 24.75 | 24.955 | 24.7403 | 238903 |
| 1731713400 | 24.7 | 0.07 | 0.28 | 24.68 | 24.74 | 24.6508 | 204063 |
| 1731627000 | 24.63 | -0.02 | -0.08 | 24.77 | 24.85 | 24.5901 | 458537 |
| 1731540600 | 24.65 | -0.14 | -0.56 | 24.73 | 24.73 | 24.52 | 319876 |
| 1731454200 | 24.79 | -0.37 | -1.47 | 24.97 | 24.97 | 24.645 | 273064 |
| 1731367800 | 25.16 | -0.13 | -0.51 | 25.27 | 25.28 | 25.15 | 544999 |
| 1731108600 | 25.29 | -0.41 | -1.60 | 25.4 | 25.4 | 25.15 | 206443 |
| 1731022200 | 25.7 | 0.43 | 1.70 | 25.67 | 25.72 | 25.5501 | 223493 |
| 1730935800 | 25.27 | -0.54 | -2.09 | 25.25 | 25.3006 | 25.07 | 322081 |
| 1730849400 | 25.81 | 0.19 | 0.74 | 25.69 | 25.81 | 25.6161 | 190747 |
| 1730763000 | 25.62 | 0.03 | 0.12 | 25.78 | 25.8419 | 25.6 | 280558 |
| 1730500200 | 25.59 | 0.11 | 0.43 | 25.74 | 25.7899 | 25.5852 | 247863 |
| 1730413800 | 25.48 | -0.2 | -0.78 | 25.49 | 25.52 | 25.3038 | 103338 |
| 1730327400 | 25.68 | -0.1 | -0.39 | 25.67 | 25.79 | 25.66 | 153148 |
| 1730241000 | 25.78 | -0.22 | -0.85 | 25.91 | 25.9695 | 25.78 | 253086 |
| 1730154600 | 26 | 0.21 | 0.81 | 25.94 | 26.1299 | 25.9201 | 290614 |
| 1729895400 | 25.79 | -0.08 | -0.31 | 25.91 | 25.92 | 25.73 | 248509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
