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 (%)
Apr 29, 2022	21.08	21.16	20.81	20.84	562,470	-0.22(-1.03%)
Apr 28, 2022	20.90	21.09	20.81	21.06	255,070	+0.16(+0.78%)
Apr 27, 2022	20.75	20.97	20.75	20.90	184,091	+0.24(+1.14%)
Apr 26, 2022	20.99	21.02	20.66	20.66	228,083	-0.43(-2.06%)
Apr 25, 2022	21.03	21.16	20.84	21.09	843,623	-0.12(-0.55%)
Apr 22, 2022	21.53	21.53	21.18	21.21	258,114	-0.31(-1.43%)
Apr 21, 2022	21.91	21.91	21.47	21.52	130,690	-0.36(-1.65%)
Apr 20, 2022	21.90	21.94	21.83	21.88	179,975	+0.06(+0.29%)
Apr 19, 2022	21.76	21.82	21.75	21.82	141,595	-0.06(-0.29%)
Apr 18, 2022	21.93	21.97	21.84	21.88	191,721	-0.08(-0.37%)
Apr 14, 2022	22.02	22.08	21.91	21.96	183,434	-0.03(-0.15%)
Apr 13, 2022	21.88	22.02	21.88	22.00	67,814	+0.17(+0.77%)
Apr 12, 2022	22.02	22.02	21.82	21.83	113,587	-0.14(-0.62%)
Apr 11, 2022	22.14	22.14	21.96	21.96	168,295	-0.15(-0.70%)
Apr 08, 2022	22.02	22.17	21.96	22.12	130,948	+0.14(+0.62%)
Apr 07, 2022	21.95	22.02	21.80	21.98	143,655	+0.07(+0.33%)
Apr 06, 2022	21.81	21.96	21.78	21.91	155,644	+0.05(+0.21%)
Apr 05, 2022	21.97	22.06	21.84	21.86	124,960	-0.17(-0.78%)
Apr 04, 2022	22.05	22.08	21.95	22.04	133,402	-0.06(-0.27%)

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.