Indicators

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

24.61 +0.11 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.38	16.50	16.28	16.41	72,020	-0.09(-0.55%)
May 28, 2020	16.59	16.68	16.50	16.50	74,689	+0.11(+0.65%)
May 27, 2020	16.38	16.42	16.25	16.40	146,471	+0.29(+1.79%)
May 26, 2020	16.12	16.19	16.09	16.11	109,676	+0.36(+2.30%)
May 22, 2020	15.66	15.74	15.60	15.74	123,185	-0.01(-0.05%)
May 21, 2020	15.86	15.89	15.70	15.75	86,542	-0.19(-1.19%)
May 20, 2020	15.93	16.03	15.91	15.94	106,804	+0.21(+1.31%)
May 19, 2020	15.83	15.92	15.74	15.74	40,308	-0.19(-1.19%)
May 18, 2020	15.65	15.94	15.58	15.93	83,099	+0.66(+4.32%)
May 15, 2020	15.21	15.29	15.15	15.27	109,242	+0.01(+0.05%)
May 14, 2020	14.97	15.26	14.94	15.26	953,047	-0.13(-0.84%)
May 13, 2020	15.60	15.63	15.32	15.39	79,003	-0.20(-1.29%)
May 12, 2020	15.79	15.79	15.56	15.59	79,378	-0.17(-1.10%)
May 11, 2020	15.71	15.80	15.67	15.76	142,009	-0.04(-0.26%)
May 08, 2020	15.75	15.84	15.73	15.80	100,149	+0.19(+1.22%)
May 07, 2020	15.60	15.69	15.56	15.61	76,915	+0.07(+0.48%)
May 06, 2020	15.78	15.78	15.48	15.54	71,792	-0.10(-0.61%)
May 05, 2020	15.70	15.76	15.59	15.63	81,222	+0.01(+0.08%)
May 04, 2020	15.51	15.62	15.50	15.62	166,748	+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.