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 (%)
Sep 30, 2019	18.49	18.52	18.46	18.47	60,434	+0.07(+0.39%)
Sep 27, 2019	18.44	18.48	18.38	18.40	99,212	-0.02(-0.08%)
Sep 26, 2019	18.41	18.44	18.39	18.42	236,392	+0.03(+0.18%)
Sep 25, 2019	18.39	18.39	18.29	18.38	212,435	-0.08(-0.44%)
Sep 24, 2019	18.60	18.60	18.42	18.46	127,529	-0.08(-0.42%)
Sep 23, 2019	18.46	18.54	18.46	18.54	69,532	-0.04(-0.24%)
Sep 20, 2019	18.62	18.64	18.59	18.59	44,873	-0.00(-0.00%)
Sep 19, 2019	18.60	18.61	18.59	18.59	124,205	+0.09(+0.48%)
Sep 18, 2019	18.54	18.54	18.45	18.50	112,056	-0.01(-0.07%)
Sep 17, 2019	18.39	18.52	18.39	18.51	221,502	+0.07(+0.36%)
Sep 16, 2019	18.47	18.50	18.44	18.44	186,725	-0.13(-0.68%)
Sep 13, 2019	18.54	18.59	18.54	18.57	64,305	+0.14(+0.75%)
Sep 12, 2019	18.39	18.46	18.30	18.43	104,769	+0.07(+0.39%)
Sep 11, 2019	18.33	18.36	18.30	18.36	123,516	+0.14(+0.79%)
Sep 10, 2019	18.16	18.26	18.16	18.22	64,932	+0.09(+0.48%)
Sep 09, 2019	18.13	18.14	18.11	18.13	97,507	+0.03(+0.15%)
Sep 06, 2019	18.09	18.14	18.09	18.10	71,987	+0.02(+0.13%)
Sep 05, 2019	18.14	18.14	18.05	18.08	77,493	+0.11(+0.60%)
Sep 04, 2019	17.90	17.97	17.90	17.97	95,701	+0.26(+1.44%)

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.