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 (%)
Jul 29, 2022	19.63	19.76	19.52	19.76	279,042	+0.14(+0.71%)
Jul 28, 2022	19.52	19.64	19.38	19.62	432,199	+0.13(+0.67%)
Jul 27, 2022	19.35	19.55	19.25	19.49	185,730	+0.23(+1.18%)
Jul 26, 2022	19.31	19.33	19.24	19.26	410,600	-0.08(-0.41%)
Jul 25, 2022	19.34	19.38	19.27	19.34	253,285	+0.19(+0.97%)
Jul 22, 2022	19.21	19.26	19.04	19.15	253,058	+0.04(+0.20%)
Jul 21, 2022	18.89	19.14	18.89	19.12	205,127	+0.01(+0.05%)
Jul 20, 2022	19.26	19.26	19.01	19.11	309,515	-0.23(-1.20%)
Jul 19, 2022	19.19	19.34	19.17	19.34	182,866	+0.47(+2.52%)
Jul 18, 2022	19.00	19.05	18.82	18.86	752,833	+0.11(+0.60%)
Jul 15, 2022	18.65	18.77	18.56	18.75	488,882	+0.24(+1.31%)
Jul 14, 2022	18.52	18.52	18.28	18.51	1,372,121	-0.36(-1.92%)
Jul 13, 2022	18.72	18.93	18.67	18.87	544,859	-0.08(-0.44%)
Jul 12, 2022	18.92	19.07	18.89	18.96	224,148	+0.01(+0.05%)
Jul 11, 2022	19.01	19.03	18.90	18.95	1,085,820	-0.23(-1.21%)
Jul 08, 2022	19.18	19.28	19.08	19.18	337,060	+0.00(+0.00%)
Jul 07, 2022	19.09	19.18	19.09	19.18	160,293	+0.27(+1.43%)
Jul 06, 2022	18.84	18.92	18.72	18.91	232,591	-0.08(-0.44%)
Jul 05, 2022	18.90	18.99	18.70	18.99	729,828	-0.47(-2.39%)

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.