Skip to main content

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

24.41 -0.24 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.47 16.57 16.47 16.55 47,605 -0.12(-0.73%)
Nov 29, 2018 16.59 16.67 15.45 16.67 48,563 -0.09(-0.55%)
Nov 28, 2018 16.51 16.76 16.45 16.76 31,336 +0.19(+1.13%)
Nov 27, 2018 16.48 16.58 16.47 16.57 75,258 -0.07(-0.43%)
Nov 26, 2018 16.61 16.68 16.61 16.64 80,990 +0.17(+1.05%)
Nov 23, 2018 16.30 16.50 16.30 16.47 149,447 -0.14(-0.86%)
Nov 21, 2018 16.61 16.61 16.61 0 +0.14(+0.82%)
Nov 20, 2018 16.52 16.57 16.45 16.48 1,366,496 -0.24(-1.44%)
Nov 19, 2018 16.78 16.83 16.66 16.72 34,583 -0.12(-0.72%)
Nov 16, 2018 16.67 16.84 16.67 16.84 53,307 +0.04(+0.22%)
Nov 15, 2018 16.59 16.83 16.59 16.80 1,589,822 -0.10(-0.58%)
Nov 14, 2018 16.91 16.91 16.79 16.90 39,121 +0.11(+0.67%)
Nov 13, 2018 16.75 16.88 16.75 16.79 70,670 +0.05(+0.32%)
Nov 12, 2018 16.76 16.79 16.70 16.73 361,874 -0.15(-0.89%)
Nov 09, 2018 16.84 16.92 16.84 16.88 311,095 -0.08(-0.49%)
Nov 08, 2018 16.98 17.08 16.91 16.97 78,147 -0.08(-0.44%)
Nov 07, 2018 16.96 17.10 16.96 17.04 30,854 +0.17(+0.98%)
Nov 06, 2018 16.82 16.90 16.82 16.88 24,720 -0.01(-0.07%)
Nov 05, 2018 16.79 16.89 16.79 16.89 132,882 +0.09(+0.52%)
Nov 02, 2018 17.04 17.04 16.73 16.80 80,359 +0.03(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.