Skip to main content

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

26.57 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.89 16.94 16.58 16.68 58,660 -0.36(-2.11%)
Jul 30, 2020 16.93 17.04 16.76 17.04 84,857 -0.21(-1.23%)
Jul 29, 2020 17.18 17.29 17.16 17.25 71,703 +0.10(+0.57%)
Jul 28, 2020 17.16 17.22 17.15 17.16 39,844 -0.04(-0.24%)
Jul 27, 2020 17.14 17.22 17.14 17.20 63,363 +0.20(+1.20%)
Jul 24, 2020 16.98 17.05 16.97 16.99 146,223 -0.02(-0.10%)
Jul 23, 2020 17.11 17.16 16.98 17.01 95,138 -0.18(-1.05%)
Jul 22, 2020 17.16 17.20 17.16 17.19 35,040 +0.02(+0.10%)
Jul 21, 2020 17.23 17.27 17.17 17.17 54,706 -0.02(-0.14%)
Jul 20, 2020 17.14 17.20 17.12 17.20 51,356 +0.05(+0.29%)
Jul 17, 2020 17.12 17.18 17.11 17.15 53,517 +0.04(+0.24%)
Jul 16, 2020 17.07 17.19 17.07 17.11 65,292 -0.09(-0.52%)
Jul 15, 2020 17.20 17.28 17.12 17.20 80,675 +0.13(+0.76%)
Jul 14, 2020 16.80 17.08 16.80 17.07 32,322 +0.36(+2.15%)
Jul 13, 2020 16.91 16.98 16.67 16.71 666,240 -0.07(-0.44%)
Jul 10, 2020 16.64 16.79 16.64 16.78 89,154 +0.12(+0.70%)
Jul 09, 2020 16.85 16.85 16.58 16.66 56,894 -0.28(-1.65%)
Jul 08, 2020 16.77 16.95 16.76 16.94 92,202 +0.17(+1.01%)
Jul 07, 2020 16.90 16.96 16.77 16.77 72,336 -0.30(-1.77%)
Jul 06, 2020 17.07 17.12 17.03 17.07 95,713 +0.18(+1.06%)
Jul 02, 2020 16.95 16.98 16.85 16.89 53,149 +0.20(+1.22%)
Jul 01, 2020 16.62 16.72 16.62 16.69 48,480 +0.05(+0.29%)
Jun 30, 2020 16.54 16.70 16.54 16.64 294,633 +0.02(+0.15%)
Jun 29, 2020 16.56 16.63 16.56 16.62 87,262 +0.14(+0.84%)
Jun 26, 2020 16.76 16.76 16.48 16.48 69,315 -0.29(-1.70%)
Jun 25, 2020 16.57 16.76 16.55 16.76 70,654 +0.21(+1.24%)
Jun 24, 2020 16.73 16.75 16.52 16.56 74,731 -0.37(-2.19%)
Jun 23, 2020 17.04 17.07 16.93 16.93 269,617 +0.07(+0.43%)
Jun 22, 2020 16.75 16.95 16.75 16.86 2,388,570 +0.20(+1.21%)
Jun 19, 2020 16.93 16.93 16.62 16.65 82,454 -0.10(-0.63%)
Jun 18, 2020 16.73 16.84 16.71 16.76 28,795 -0.12(-0.72%)
Jun 17, 2020 17.00 17.00 16.88 16.88 50,189 +0.02(+0.14%)
Jun 16, 2020 17.00 17.03 16.78 16.86 63,148 +0.18(+1.06%)
Jun 15, 2020 16.39 16.70 16.30 16.68 77,183 +0.06(+0.34%)
Jun 12, 2020 16.76 16.81 16.40 16.62 57,036 +0.30(+1.83%)
Jun 11, 2020 16.78 16.83 16.29 16.32 125,838 -0.96(-5.55%)
Jun 10, 2020 17.35 17.42 17.26 17.28 62,033 -0.02(-0.14%)
Jun 09, 2020 17.22 17.36 17.22 17.31 326,271 -0.24(-1.38%)
Jun 08, 2020 17.47 17.55 17.38 17.55 85,214 +0.28(+1.63%)
Jun 05, 2020 17.28 17.39 17.24 17.27 80,966 +0.33(+1.95%)
Jun 04, 2020 16.94 17.03 16.92 16.94 73,557 -0.12(-0.71%)
Jun 03, 2020 16.90 17.09 16.89 17.06 105,140 +0.40(+2.37%)
Jun 02, 2020 16.56 16.66 16.55 16.66 58,173 +0.23(+1.37%)
Jun 01, 2020 16.15 16.44 16.15 16.44 113,839 +0.39(+2.41%)
May 29, 2020 16.02 16.13 15.92 16.05 73,651 -0.09(-0.55%)
May 28, 2020 16.22 16.31 16.14 16.14 76,381 +0.10(+0.65%)
May 27, 2020 16.02 16.06 15.89 16.03 149,788 +0.28(+1.79%)
May 26, 2020 15.77 15.83 15.73 15.75 112,160 +0.35(+2.31%)
May 22, 2020 15.32 15.40 15.25 15.40 125,976 -0.01(-0.05%)
May 21, 2020 15.51 15.53 15.36 15.40 88,503 -0.19(-1.19%)
May 20, 2020 15.58 15.68 15.56 15.59 109,223 +0.20(+1.31%)
May 19, 2020 15.48 15.57 15.39 15.39 41,221 -0.19(-1.19%)
May 18, 2020 15.31 15.59 15.23 15.57 84,981 +0.65(+4.32%)
May 15, 2020 14.87 14.95 14.81 14.93 111,717 +0.01(+0.05%)
May 14, 2020 14.64 14.92 14.61 14.92 974,634 -0.13(-0.84%)
May 13, 2020 15.26 15.28 14.98 15.05 80,793 -0.20(-1.29%)
May 12, 2020 15.44 15.44 15.22 15.24 81,176 -0.17(-1.10%)
May 11, 2020 15.36 15.45 15.32 15.41 145,225 -0.04(-0.26%)
May 08, 2020 15.40 15.49 15.38 15.45 102,417 +0.19(+1.22%)
May 07, 2020 15.26 15.34 15.21 15.27 78,658 +0.07(+0.48%)
May 06, 2020 15.43 15.43 15.14 15.19 73,418 -0.09(-0.61%)
May 05, 2020 15.35 15.41 15.25 15.29 83,062 +0.01(+0.08%)
May 04, 2020 15.17 15.28 15.15 15.28 170,525 +0.00(+0.00%)
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.