Indicators

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

25.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.36	19.36	18.97	18.97	101,447	-0.51(-2.62%)
Nov 27, 2020	19.39	19.48	19.39	19.48	59,108	+0.00(+0.02%)
Nov 25, 2020	19.39	19.50	19.34	19.48	113,715	-0.04(-0.22%)
Nov 24, 2020	19.37	19.54	19.35	19.52	69,915	+0.34(+1.76%)
Nov 23, 2020	19.20	19.23	19.15	19.18	29,441	+0.05(+0.29%)
Nov 20, 2020	19.07	19.15	19.07	19.13	62,661	+0.03(+0.17%)
Nov 19, 2020	19.02	19.09	18.97	19.09	55,438	+0.08(+0.43%)
Nov 18, 2020	19.16	19.21	19.01	19.01	54,779	-0.07(-0.35%)
Nov 17, 2020	19.04	19.13	18.99	19.08	76,825	+0.08(+0.44%)
Nov 16, 2020	18.96	19.01	18.94	18.99	58,810	+0.19(+0.99%)
Nov 13, 2020	18.61	18.81	18.61	18.81	44,420	+0.31(+1.69%)
Nov 12, 2020	18.61	18.66	18.45	18.50	90,678	-0.36(-1.92%)
Nov 11, 2020	18.84	18.86	18.76	18.86	75,759	+0.12(+0.63%)
Nov 10, 2020	18.63	18.81	18.63	18.74	114,802	+0.48(+2.64%)
Nov 09, 2020	18.52	18.52	18.26	18.26	84,910	+0.65(+3.69%)
Nov 06, 2020	17.61	17.70	17.60	17.61	72,967	+0.04(+0.24%)
Nov 05, 2020	17.51	17.63	17.50	17.57	89,727	+0.23(+1.31%)
Nov 04, 2020	17.20	17.43	17.19	17.34	206,133	+0.13(+0.78%)
Nov 03, 2020	17.10	17.26	17.10	17.21	79,038	+0.43(+2.57%)

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.