Quantcast

Xtrackers MSCI EAFE High Dividend Yield Equity ETF Historical Stock Prices

(ETF)
HDEF 
$22.5245
*  
0.0752
0.33%
Get HDEF Alerts
*Delayed - data as of May 20, 2019  -  Find a broker to begin trading HDEF now


Community Rating:
View:    HDEF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.57 22.57 22.5245 22.5245 25,003
05/20/2019 22.562 22.57 22.5245 22.5245 25,003
05/17/2019 22.6292 22.68 22.5997 22.5997 48,153
05/16/2019 22.6479 22.78 22.6479 22.7154 45,121
05/15/2019 22.35 22.63 22.35 22.55 43,847
05/14/2019 22.43 22.6128 22.43 22.5246 53,008
05/13/2019 22.39 22.424 22.28 22.32 145,275
05/10/2019 22.65 22.7782 22.55 22.74 61,266
05/09/2019 22.48 22.6108 22.48 22.6108 109,715
05/08/2019 22.6901 22.7607 22.6901 22.7281 59,972
05/07/2019 22.91 22.91 22.6978 22.72 92,456
05/06/2019 22.91 23.1199 22.91 23.1 81,080
05/03/2019 23.16 23.38 23.16 23.3391 55,849
05/02/2019 23.13 23.142 23.05 23.06 51,471
05/01/2019 23.261 23.325 23.13 23.13 39,382
04/30/2019 23.24 23.3864 23.19 23.315 87,487
04/29/2019 23.18 23.24 23.1701 23.23 90,522
04/26/2019 23.201 23.22 23.16 23.2 77,287
04/25/2019 23.05 23.13 23.05 23.12 51,643
04/24/2019 23.23 23.23 23.092 23.15 58,613
04/23/2019 23.31 23.4099 23.31 23.4099 58,089
04/22/2019 23.4239 23.4239 23.3 23.365 96,173
04/18/2019 23.42 23.42 23.37 23.37 46,297
04/17/2019 23.43 23.46 23.39 23.45 66,396
04/16/2019 23.46 23.4647 23.38 23.39 63,094
04/15/2019 23.4 23.439 23.372 23.41 57,809
04/12/2019 23.37 23.42 23.37 23.4004 92,665
04/11/2019 23.31 23.31 23.22 23.22 36,233
04/10/2019 23.24 23.35 23.24 23.33 43,614
04/09/2019 23.27 23.27 23.21 23.23 50,545
04/08/2019 23.33 23.36 23.2801 23.32 38,249
04/05/2019 23.302 23.32 23.273 23.3 32,491
04/04/2019 23.23 23.322 23.23 23.26 50,384
04/03/2019 23.375 23.375 23.28 23.29 50,971
04/02/2019 23.08 23.14 23.0282 23.14 68,852
04/01/2019 23.0016 23.0486 22.9901 23.04 42,205
03/29/2019 22.8 22.805 22.71 22.74 42,245
03/28/2019 22.82 22.82 22.75 22.79 63,571
03/27/2019 22.7901 22.86 22.71 22.8 46,494
03/26/2019 22.8467 22.8467 22.74 22.7608 58,346
03/25/2019 22.69 22.8 22.68 22.7 64,942
03/22/2019 22.83 22.84 22.6863 22.7104 50,563
03/21/2019 23.03 23.0979 23.01 23.0979 109,036
03/20/2019 23.11 23.24 23.01 23.1472 31,432
03/19/2019 23.26 23.33 23.17 23.17 59,381
03/18/2019 23.01 23.141 23.01 23.12 145,382
03/15/2019 22.99 23.04 22.94 23.01 36,489
03/14/2019 23.0038 23.01 22.98 22.9892 47,365
03/13/2019 22.8 22.9699 22.8 22.9665 43,506
03/12/2019 22.73 22.771 22.73 22.7593 41,240
03/11/2019 22.58 22.7505 22.58 22.75 56,819
03/08/2019 22.5 22.5785 22.5 22.5785 27,319
03/07/2019 22.76 22.76 22.56 22.56 44,911
03/06/2019 22.96 22.96 22.87 22.87 42,937
03/05/2019 22.87 22.9415 22.87 22.9397 15,012
03/04/2019 22.92 22.98 22.83 22.905 37,392
03/01/2019 22.92 22.985 22.89 22.9265 138,341
02/28/2019 22.76 22.85 22.76 22.8 50,358
02/27/2019 22.8815 22.8815 22.81 22.8162 45,723
02/26/2019 22.8698 22.905 22.85 22.9009 22,087
02/25/2019 22.72 22.78 22.72 22.73 49,607
02/22/2019 22.61 22.67 22.61 22.6449 33,885
02/21/2019 22.5358 22.58 22.5232 22.5406 24,949
02/20/2019 22.49 22.7 22.49 22.6221 57,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HDEF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio