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 (%)
Feb 28, 2022	21.36	21.53	21.28	21.37	190,249	-0.25(-1.16%)
Feb 25, 2022	21.25	21.62	21.37	21.62	385,540	+0.55(+2.59%)
Feb 24, 2022	20.97	21.12	20.74	21.07	652,433	-0.51(-2.37%)
Feb 23, 2022	21.88	21.89	21.57	21.58	160,109	-0.03(-0.12%)
Feb 22, 2022	21.64	21.75	21.53	21.61	724,945	-0.28(-1.27%)
Feb 18, 2022				21.88	0	-0.04(-0.20%)
Feb 17, 2022	22.01	22.03	21.90	21.93	247,742	-0.28(-1.25%)
Feb 16, 2022	22.04	22.27	22.02	22.21	188,037	+0.13(+0.57%)
Feb 15, 2022	22.05	22.13	21.98	22.08	350,834	+0.18(+0.82%)
Feb 14, 2022	21.94	21.96	21.77	21.90	299,088	-0.12(-0.53%)
Feb 11, 2022	22.18	22.25	21.96	22.02	291,388	-0.09(-0.40%)
Feb 10, 2022	22.08	22.37	22.05	22.11	213,790	-0.15(-0.68%)
Feb 09, 2022	22.23	22.26	22.20	22.26	218,955	+0.14(+0.65%)
Feb 08, 2022	22.08	22.15	22.01	22.12	117,003	+0.17(+0.78%)
Feb 07, 2022	21.84	22.01	21.84	21.95	143,191	+0.17(+0.78%)
Feb 04, 2022	21.73	21.88	21.66	21.78	141,726	-0.04(-0.16%)
Feb 03, 2022	21.92		21.80	21.81	111,417	-0.10(-0.45%)
Feb 02, 2022	21.78	21.91	21.78	21.91	270,810	+0.13(+0.62%)

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.