29.41
price down icon0.20%   -0.06
after-market Dopo l'orario di chiusura: 29.42 0.01 +0.03%
loading

Storico Dei Prezzi Delle Azioni Di Xtrackers Msci Eafe High Dividend Yield Equity Etf (HDEF)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-25 $29.43 $29.21 $0.225 78,116.0 -0.20%
2025-07-24 $29.55 $29.43 $0.12 100,838.0 -0.56%
2025-07-23 $29.65 $29.59 $0.06 39,881.0 +1.86%
2025-07-22 $29.13 $28.88 $0.25 1,426,586.0 +0.82%
2025-07-21 $28.99 $28.79 $0.2041 104,870.0 +0.48%
2025-07-18 $28.88 $28.68 $0.20 123,905.0 -0.10%
2025-07-17 $28.75 $28.60 $0.15 82,297.0 -0.14%
2025-07-16 $28.87 $28.61 $0.2545 132,768.0 +0.54%
2025-07-15 $28.93 $28.60 $0.33 112,278.0 -1.23%
2025-07-14 $29.01 $28.90 $0.11 134,235.0 +0.03%
2025-07-11 $29.03 $28.92 $0.1099 98,690.0 -0.70%
2025-07-10 $29.20 $29.01 $0.1875 118,734.0 +0.17%
2025-07-09 $29.14 $29.00 $0.1367 102,753.0 +0.78%
2025-07-08 $28.91 $28.64 $0.269 82,360.0 +0.70%
2025-07-07 $28.86 $28.65 $0.2107 124,252.0 -1.00%
2025-07-03 $29.02 $28.92 $0.0993 113,175.0 +0.00%
2025-07-02 $29.00 $28.80 $0.1964 124,572.0 +0.24%
2025-07-01 $28.95 $28.80 $0.1499 140,983.0 +0.24%
2025-06-30 $28.88 $28.66 $0.2165 258,926.0 +0.45%
2025-06-27 $28.88 $28.67 $0.205 258,949.0 +0.24%
2025-06-26 $28.70 $28.57 $0.13 133,123.0 +1.09%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Stock (HDEF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Xtrackers Msci Eafe High Dividend Yield Equity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HDEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Xtrackers Msci Eafe High Dividend Yield Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Xtrackers Msci Eafe High Dividend Yield Equity Etf Storia dei prezzi delle azioni (HDEF) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $29.65 $28.60 $1.05 3,319,409.0 +1.91%
2025-06 $29.41 $28.13 $1.28 4,035,918.0 +0.28%
2025-05 $28.94 $27.77 $1.17 4,588,017.0 +2.57%
2025-04 $28.17 $24.39 $3.78 9,233,505.0 +3.39%
2025-03 $27.75 $26.45 $1.30 5,782,517.0 +3.47%
2025-02 $26.62 $25.00 $1.62 3,631,097.0 +3.27%
2025-01 $25.72 $24.01 $1.71 3,673,692.0 +4.57%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Storia dei prezzi delle azioni (HDEF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $25.46 $23.82 $1.64 7,082,105.0 -3.93%
2024-11 $25.84 $24.52 $1.32 5,634,923.0 -1.02%
2024-10 $26.84 $25.30 $1.54 4,343,330.0 -5.24%
2024-09 $27.24 $25.95 $1.29 2,977,772.0 +1.24%
2024-08 $26.66 $24.29 $2.37 6,839,058.0 +3.99%
2024-07 $25.61 $24.43 $1.18 2,794,753.0 +4.76%
2024-06 $25.83 $24.31 $1.52 3,179,817.0 -5.06%
2024-05 $25.98 $24.34 $1.64 2,692,812.0 +5.07%
2024-04 $24.89 $23.71 $1.18 4,086,042.0 -0.93%
2024-03 $24.79 $23.96 $0.83 3,538,554.0 +2.49%
2024-02 $24.25 $23.29 $0.9607 4,010,639.0 +0.04%
2024-01 $24.76 $23.68 $1.08 4,679,123.0 -2.51%

Xtrackers Msci Eafe High Dividend Yield Equity Etf Storia dei prezzi delle azioni (HDEF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $24.79 $23.44 $1.35 4,309,537.0 +4.98%
2023-11 $23.60 $22.04 $1.57 3,983,053.0 +6.86%
2023-10 $22.91 $21.64 $1.27 5,818,158.0 -2.61%
2023-09 $23.46 $22.26 $1.21 4,076,249.0 -1.91%
2023-08 $23.73 $22.42 $1.31 3,809,876.0 -3.88%
2023-07 $24.10 $22.31 $1.79 4,005,073.0 +4.04%
2023-06 $24.24 $22.58 $1.66 4,628,335.0 +2.13%
2023-05 $24.14 $22.42 $1.72 4,129,278.0 -5.85%
2023-04 $24.05 $23.26 $0.79 4,943,087.0 +2.83%
2023-03 $23.34 $21.62 $1.72 9,619,663.0 +3.51%
2023-02 $23.54 $22.32 $1.21 5,627,891.0 -3.60%
2023-01 $23.41 $21.90 $1.51 7,485,934.0 +7.02%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Capitalizzazione:     |  Volume (24 ore):