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 (%)
Jul 31, 2017	18.03	18.03	17.93	17.93	902	-0.12(-0.66%)
Jul 28, 2017	17.87	18.05	17.64	18.05	6,033	-0.15(-0.82%)
Jul 27, 2017	18.20	18.20	18.20	18.20	267	-0.10(-0.57%)
Jul 26, 2017	18.30	18.31	18.28	18.31	1,265	+0.07(+0.41%)
Jul 25, 2017	18.24	18.27	18.23	18.23	10,688	+0.07(+0.41%)
Jul 24, 2017	18.14	18.16	18.14	18.16	733	-0.06(-0.34%)
Jul 21, 2017	18.22	18.22	18.22	18.22	267	-0.16(-0.88%)
Jul 20, 2017	18.37	18.38	18.36	18.38	818	+0.00(+0.00%)
Jul 19, 2017	18.38	18.38	18.38	18.38	286	+0.04(+0.21%)
Jul 18, 2017	18.34	18.34	18.29	18.34	1,217	-0.13(-0.68%)
Jul 17, 2017	18.49	18.49	18.47	18.47	494	+0.02(+0.11%)
Jul 14, 2017	18.45	18.45	18.45	18.45	535	-0.07(-0.36%)
Jul 13, 2017	18.52	18.52	18.52	18.52	133	+0.03(+0.16%)
Jul 12, 2017	18.55	18.55	18.49	18.49	314	+0.11(+0.58%)
Jul 10, 2017				18.38	1	+0.06(+0.31%)
Jul 07, 2017	18.32	18.32	18.32	18.32	267	+0.09(+0.49%)
Jul 06, 2017	18.16	18.25	18.16	18.23	1,070	-0.07(-0.37%)
Jul 05, 2017	18.30	18.31	18.19	18.30	2,442	+0.06(+0.33%)

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.