Xtrackers MSCI EAFE High Dividend Yield Equity ETF HDEF
34.62 USD +0.12 (+0.35%)
Regular-session close
34.62 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
34.52 Day range 34.66
29.58 52-week range 34.97
- YTD
- +11.71%
- 1 year
- +13.73%
HDEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.54 | 34.66 | 34.52 | 34.66 | +0.16 | +0.46% | 63,950 |
| Nov 12, 2026 | 34.58 | 34.58 | 34.43 | 34.50 | +0.18 | +0.52% | 140,700 |
| Nov 11, 2026 | 34.13 | 34.37 | 34.13 | 34.32 | -0.21 | -0.61% | 82,300 |
| Nov 10, 2026 | 34.55 | 34.55 | 34.32 | 34.53 | -0.02 | -0.06% | 87,100 |
| Nov 9, 2026 | 34.32 | 34.64 | 34.27 | 34.55 | +0.51 | +1.50% | 87,200 |
| Nov 6, 2026 | 33.83 | 34.22 | 33.74 | 34.04 | -0.66 | -1.90% | 83,000 |
| Nov 5, 2026 | 35.00 | 35.10 | 34.63 | 34.70 | -0.27 | -0.77% | 292,800 |
| Nov 4, 2026 | 34.83 | 35.06 | 34.80 | 34.97 | +0.81 | +2.37% | 248,100 |
| Nov 3, 2026 | 34.29 | 34.35 | 34.09 | 34.16 | -0.24 | -0.70% | 141,600 |
| Nov 2, 2026 | 34.29 | 34.49 | 34.26 | 34.40 | +0.02 | +0.06% | 193,700 |
| Oct 30, 2026 | 34.32 | 34.49 | 34.28 | 34.38 | +0.24 | +0.70% | 143,800 |
| Oct 29, 2026 | 34.03 | 34.17 | 33.99 | 34.14 | +0.32 | +0.95% | 169,600 |
| Oct 28, 2026 | 33.70 | 33.86 | 33.70 | 33.82 | -0.13 | -0.38% | 128,600 |
| Oct 27, 2026 | 33.83 | 34.00 | 33.83 | 33.95 | -0.05 | -0.15% | 112,700 |
| Oct 26, 2026 | 34.01 | 34.14 | 34.00 | 34.00 | -0.01 | -0.03% | 170,500 |
| Oct 23, 2026 | 34.02 | 34.07 | 33.89 | 34.01 | -0.14 | -0.41% | 136,600 |
| Oct 22, 2026 | 33.94 | 34.17 | 33.93 | 34.15 | +0.23 | +0.68% | 123,100 |
| Oct 21, 2026 | 33.95 | 34.02 | 33.79 | 33.92 | -0.02 | -0.06% | 128,000 |
| Oct 20, 2026 | 33.80 | 33.96 | 33.80 | 33.94 | +0.49 | +1.46% | 181,900 |
| Oct 19, 2026 | 33.54 | 33.64 | 33.45 | 33.45 | -0.34 | -1.01% | 259,000 |
| Oct 16, 2026 | 33.75 | 33.91 | 33.71 | 33.79 | +0.25 | +0.75% | 130,800 |
| Oct 15, 2026 | 33.51 | 33.61 | 33.47 | 33.54 | +0.52 | +1.57% | 159,500 |
| Oct 14, 2026 | 32.80 | 33.02 | 32.78 | 33.02 | +0.19 | +0.58% | 124,800 |
| Oct 13, 2026 | 32.91 | 32.99 | 32.76 | 32.83 | +0.26 | +0.80% | 297,500 |
| Oct 12, 2026 | 32.53 | 32.63 | 32.53 | 32.57 | +0.08 | +0.25% | 108,200 |
| Oct 9, 2026 | 32.39 | 32.54 | 32.39 | 32.49 | +0.07 | +0.22% | 153,500 |
| Oct 8, 2026 | 32.25 | 32.45 | 32.14 | 32.42 | +0.18 | +0.56% | 156,600 |
| Oct 7, 2026 | 32.13 | 32.28 | 32.13 | 32.24 | -0.04 | -0.12% | 230,300 |
| Oct 6, 2026 | 32.27 | 32.38 | 32.25 | 32.28 | +0.13 | +0.40% | 85,800 |
| Oct 5, 2026 | 32.01 | 32.26 | 31.97 | 32.15 | -0.03 | -0.09% | 155,800 |
| Oct 2, 2026 | 32.08 | 32.23 | 32.06 | 32.18 | +0.14 | +0.44% | 266,000 |
| Oct 1, 2026 | 32.19 | 32.19 | 31.95 | 32.04 | -0.31 | -0.96% | 446,700 |
| Sep 30, 2026 | 32.67 | 32.67 | 32.31 | 32.35 | -0.24 | -0.74% | 200,700 |
| Sep 29, 2026 | 32.66 | 32.72 | 32.42 | 32.59 | -0.40 | -1.21% | 268,400 |
| Sep 28, 2026 | 32.90 | 33.08 | 32.85 | 32.99 | -0.04 | -0.12% | 129,200 |
| Sep 25, 2026 | 32.98 | 33.06 | 32.87 | 33.03 | +0.12 | +0.36% | 136,600 |
| Sep 24, 2026 | 32.85 | 32.99 | 32.79 | 32.91 | +0.08 | +0.24% | 114,700 |
| Sep 23, 2026 | 32.88 | 32.97 | 32.65 | 32.83 | -0.37 | -1.11% | 302,000 |
| Sep 22, 2026 | 33.19 | 33.29 | 33.11 | 33.20 | -0.02 | -0.06% | 123,700 |
| Sep 21, 2026 | 33.32 | 33.35 | 33.18 | 33.22 | +0.10 | +0.30% | 104,700 |
| Sep 18, 2026 | 33.19 | 33.21 | 33.07 | 33.12 | -0.61 | -1.81% | 119,900 |
| Sep 17, 2026 | 33.70 | 33.83 | 33.70 | 33.73 | +0.23 | +0.69% | 125,900 |
| Sep 16, 2026 | 33.80 | 33.83 | 33.40 | 33.50 | -0.24 | -0.71% | 133,200 |
| Sep 15, 2026 | 33.71 | 33.77 | 33.64 | 33.74 | -0.11 | -0.32% | 139,500 |
| Sep 14, 2026 | 33.92 | 33.98 | 33.74 | 33.85 | +0.26 | +0.77% | 103,900 |
| Sep 11, 2026 | 33.67 | 33.71 | 33.53 | 33.59 | +0.10 | +0.30% | 226,600 |
| Sep 10, 2026 | 33.65 | 33.67 | 33.41 | 33.49 | -0.07 | -0.21% | 204,500 |
| Sep 9, 2026 | 33.72 | 33.77 | 33.51 | 33.56 | -0.22 | -0.65% | 391,400 |
| Sep 8, 2026 | 33.93 | 33.97 | 33.78 | 33.78 | -0.54 | -1.57% | 124,000 |
| Sep 4, 2026 | 34.20 | 34.36 | 34.19 | 34.32 | -0.05 | -0.15% | 97,200 |
| Sep 3, 2026 | 34.36 | 34.47 | 34.28 | 34.37 | +0.31 | +0.91% | 102,100 |
| Sep 2, 2026 | 33.98 | 34.15 | 33.98 | 34.06 | +0.07 | +0.21% | 124,300 |
| Sep 1, 2026 | 34.04 | 34.16 | 33.95 | 33.99 | +0.10 | +0.30% | 96,000 |
| Aug 31, 2026 | 34.01 | 34.02 | 33.85 | 33.89 | -0.03 | -0.09% | 63,600 |
| Aug 28, 2026 | 34.06 | 34.13 | 33.88 | 33.92 | -0.06 | -0.18% | 134,500 |
| Aug 27, 2026 | 34.06 | 34.06 | 33.90 | 33.98 | -0.33 | -0.96% | 89,800 |
| Aug 26, 2026 | 34.44 | 34.48 | 34.30 | 34.31 | -0.22 | -0.64% | 106,600 |
| Aug 25, 2026 | 34.45 | 34.56 | 34.34 | 34.53 | +0.13 | +0.38% | 110,400 |
| Aug 24, 2026 | 34.21 | 34.42 | 34.21 | 34.40 | +0.07 | +0.20% | 53,200 |
| Aug 21, 2026 | 34.25 | 34.41 | 34.25 | 34.33 | +0.22 | +0.64% | 81,900 |
| Aug 20, 2026 | 34.17 | 34.27 | 34.09 | 34.11 | -0.06 | -0.18% | 178,600 |
| Aug 19, 2026 | 34.02 | 34.23 | 34.01 | 34.17 | +0.37 | +1.09% | 97,400 |
| Aug 18, 2026 | 33.80 | 33.95 | 33.80 | 33.80 | +0.10 | +0.30% | 97,600 |
| Aug 17, 2026 | 33.81 | 33.86 | 33.66 | 33.70 | -0.15 | -0.44% | 83,700 |
| Aug 14, 2026 | 33.83 | 33.92 | 33.82 | 33.85 | +0.05 | +0.15% | 89,700 |
65 days, newest first. Daily bars as drawn on the HDEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.