Skip to main content

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

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.64 17.90 17.49 17.90 2,487,959 -0.20(-1.13%)
Feb 27, 2020 18.37 18.53 18.11 18.11 831,592 -0.53(-2.85%)
Feb 26, 2020 18.74 18.86 18.62 18.64 351,708 +0.08(+0.44%)
Feb 25, 2020 18.97 18.99 18.54 18.56 426,844 -0.44(-2.33%)
Feb 24, 2020 19.06 19.10 18.94 19.00 499,940 -0.69(-3.49%)
Feb 21, 2020 19.65 19.72 19.63 19.69 92,273 -0.01(-0.05%)
Feb 20, 2020 19.72 19.77 19.63 19.70 101,314 -0.14(-0.69%)
Feb 19, 2020 19.83 19.83 19.80 19.83 158,168 +0.07(+0.37%)
Feb 18, 2020 19.83 19.83 19.74 19.76 104,276 -0.08(-0.41%)
Feb 14, 2020 19.83 19.84 19.80 19.84 125,638 +0.07(+0.33%)
Feb 13, 2020 19.74 19.84 19.74 19.78 78,838 -0.14(-0.70%)
Feb 12, 2020 19.90 19.92 19.87 19.92 101,256 +0.09(+0.45%)
Feb 11, 2020 19.83 19.86 19.80 19.83 170,742 +0.15(+0.75%)
Feb 10, 2020 19.75 19.75 19.61 19.68 123,828 +0.06(+0.31%)
Feb 07, 2020 19.81 19.81 19.61 19.62 227,933 -0.21(-1.05%)
Feb 06, 2020 19.84 19.85 19.79 19.83 256,094 +0.04(+0.21%)
Feb 05, 2020 19.82 19.82 19.74 19.78 70,655 +0.14(+0.71%)
Feb 04, 2020 19.65 19.69 19.61 19.65 224,505 +0.24(+1.22%)
Feb 03, 2020 19.42 19.52 19.41 19.41 108,694 -0.04(-0.21%)
Jan 31, 2020 19.59 19.59 19.39 19.45 89,217 -0.32(-1.61%)
Jan 30, 2020 19.62 19.77 19.61 19.77 80,744 -0.01(-0.04%)
Jan 29, 2020 19.84 19.84 19.75 19.78 67,151 +0.00(+0.00%)
Jan 28, 2020 19.71 19.78 19.67 19.78 86,952 +0.16(+0.79%)
Jan 27, 2020 19.64 19.69 19.60 19.62 297,677 -0.42(-2.08%)
Jan 24, 2020 20.22 20.22 20.01 20.04 89,217 -0.10(-0.48%)
Jan 23, 2020 20.13 20.15 20.02 20.14 88,499 -0.07(-0.35%)
Jan 22, 2020 20.24 20.27 20.21 20.21 101,042 +0.04(+0.22%)
Jan 21, 2020 20.23 20.25 20.16 20.16 120,988 -0.16(-0.76%)
Jan 17, 2020 20.30 20.33 20.29 20.32 65,874 +0.11(+0.55%)
Jan 16, 2020 20.14 20.21 20.14 20.21 94,222 +0.10(+0.51%)
Jan 15, 2020 20.10 20.16 20.10 20.10 226,365 -0.03(-0.16%)
Jan 14, 2020 20.10 20.20 20.10 20.14 193,494 -0.06(-0.28%)
Jan 13, 2020 20.16 20.20 20.10 20.19 118,732 +0.07(+0.34%)
Jan 10, 2020 20.13 20.21 20.10 20.13 98,506 +0.01(+0.03%)
Jan 09, 2020 20.12 20.14 20.05 20.12 96,524 -0.02(-0.10%)
Jan 08, 2020 20.17 20.19 20.06 20.14 236,708 +0.04(+0.20%)
Jan 07, 2020 20.18 20.18 20.07 20.10 159,239 -0.08(-0.39%)
Jan 06, 2020 20.08 20.22 20.08 20.18 62,925 +0.02(+0.12%)
Jan 03, 2020 20.15 20.32 20.11 20.15 203,001 -0.23(-1.12%)
Jan 02, 2020 20.35 20.38 20.29 20.38 103,538 +0.19(+0.94%)
Dec 31, 2019 20.08 20.19 20.08 20.19 66,974 +0.07(+0.37%)
Dec 30, 2019 20.25 20.30 20.11 20.12 113,177 -0.13(-0.65%)
Dec 27, 2019 20.25 20.37 20.22 20.25 51,697 +0.08(+0.39%)
Dec 26, 2019 20.11 20.26 20.11 20.17 68,091 +0.09(+0.47%)
Dec 24, 2019 20.07 20.15 20.07 20.08 97,528 -0.01(-0.06%)
Dec 23, 2019 20.13 20.15 20.08 20.09 252,525 -0.04(-0.19%)
Dec 20, 2019 20.12 20.14 20.12 20.13 87,140 +0.08(+0.39%)
Dec 19, 2019 20.15 20.15 20.03 20.05 200,558 -0.05(-0.22%)
Dec 18, 2019 20.13 20.14 20.07 20.10 139,430 -0.04(-0.18%)
Dec 17, 2019 20.17 20.17 20.10 20.13 176,413 -0.11(-0.54%)
Dec 16, 2019 20.28 20.29 20.22 20.24 147,754 +0.23(+1.15%)
Dec 13, 2019 20.00 20.12 19.97 20.01 138,307 +0.25(+1.28%)
Dec 12, 2019 19.70 19.78 19.66 19.76 75,334 +0.10(+0.50%)
Dec 11, 2019 19.51 19.67 19.51 19.66 103,937 +0.15(+0.75%)
Dec 10, 2019 19.44 19.54 19.44 19.51 87,404 +0.06(+0.29%)
Dec 09, 2019 19.55 19.55 19.45 19.46 80,261 -0.06(-0.29%)
Dec 06, 2019 19.52 19.52 19.49 19.51 68,969 +0.15(+0.80%)
Dec 05, 2019 19.47 19.47 19.33 19.36 102,743 -0.01(-0.04%)
Dec 04, 2019 19.36 19.38 19.33 19.37 106,735 +0.18(+0.95%)
Dec 03, 2019 19.11 19.21 19.07 19.18 120,215 -0.04(-0.23%)
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.