Indicators

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

25.96 +0.16 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.44	19.44	19.40	19.40	63,806	-0.13(-0.67%)
Nov 27, 2019	19.49	19.55	19.49	19.53	52,372	+0.08(+0.39%)
Nov 26, 2019	19.41	19.47	19.41	19.46	80,713	-0.05(-0.27%)
Nov 25, 2019	19.43	19.52	19.43	19.51	52,982	+0.16(+0.82%)
Nov 22, 2019	19.38	19.41	19.33	19.35	67,002	+0.03(+0.17%)
Nov 21, 2019	19.29	19.35	19.26	19.32	145,678	+0.04(+0.21%)
Nov 20, 2019	19.38	19.38	19.25	19.28	87,858	-0.15(-0.80%)
Nov 19, 2019	19.52	19.52	19.39	19.43	111,431	-0.05(-0.25%)
Nov 18, 2019	19.42	19.49	19.38	19.48	90,906	+0.11(+0.59%)
Nov 15, 2019	19.27	19.39	19.27	19.37	97,368	+0.11(+0.59%)
Nov 14, 2019	19.31	19.31	19.21	19.25	161,946	-0.07(-0.38%)
Nov 13, 2019	19.32	19.38	19.29	19.33	122,551	-0.09(-0.46%)
Nov 12, 2019	19.44	19.49	19.39	19.42	59,114	-0.02(-0.08%)
Nov 11, 2019	19.39	19.43	19.38	19.43	75,952	-0.02(-0.08%)
Nov 08, 2019	19.46	19.46	19.37	19.45	112,367	-0.02(-0.13%)
Nov 07, 2019	19.52	19.55	19.47	19.47	67,824	+0.03(+0.17%)
Nov 06, 2019	19.45	19.50	19.42	19.44	115,395	-0.04(-0.21%)
Nov 05, 2019	19.48	19.54	19.45	19.48	93,617	-0.01(-0.07%)
Nov 04, 2019	19.65	19.65	19.49	19.49	110,514	+0.07(+0.36%)

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.