Indicators

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

25.47 +0.16 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.