Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.58 +0.08 (+0.33%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2017 18.72 18.72 18.72 0 -0.04(-0.20%)
Dec 27, 2017 18.76 18.68 18.68 18.76 176 +0.08(+0.45%)
Dec 21, 2017 18.68 18.68 18.68 1 +0.35(+1.90%)
Dec 20, 2017 18.62 18.62 18.33 18.33 9,426 -0.42(-2.22%)
Dec 19, 2017 18.81 18.81 18.75 18.75 1,156 -0.09(-0.45%)
Dec 18, 2017 18.82 18.83 18.79 18.83 1,333 +0.14(+0.73%)
Dec 14, 2017 18.70 18.70 18.70 0 -0.08(-0.44%)
Dec 13, 2017 18.79 18.79 18.78 18.78 3,978 +0.11(+0.57%)
Dec 08, 2017 18.67 18.67 18.67 0 +0.09(+0.48%)
Dec 07, 2017 18.60 18.62 18.54 18.58 15,974 -0.05(-0.27%)
Dec 05, 2017 18.63 18.63 18.63 99 -0.23(-1.20%)
Nov 30, 2017 18.86 18.86 18.86 194 +0.08(+0.44%)
Nov 28, 2017 18.78 18.78 18.78 0 -0.01(-0.04%)
Nov 21, 2017 18.79 18.79 18.79 0 +0.22(+1.16%)
Nov 17, 2017 18.57 18.57 18.57 0 -0.13(-0.67%)
Nov 16, 2017 18.67 18.70 18.54 18.70 34,452 +0.03(+0.16%)
Nov 15, 2017 18.66 18.66 18.66 18.66 1,326 -0.48(-2.49%)
Nov 08, 2017 19.14 19.14 19.14 13 +0.02(+0.12%)
Nov 07, 2017 19.12 19.12 19.12 19.12 570 -0.05(-0.24%)
Nov 02, 2017 19.16 19.16 19.16 3 +0.01(+0.04%)
Nov 01, 2017 19.15 19.15 19.15 19.16 3,447 +0.09(+0.47%)
Oct 31, 2017 18.98 19.06 18.98 19.06 1,573 +0.10(+0.51%)
Oct 30, 2017 18.97 18.97 18.97 18.97 397 -0.09(-0.46%)
Oct 27, 2017 19.13 19.13 19.04 19.06 7,726 +0.16(+0.83%)
Oct 26, 2017 19.02 19.02 18.90 18.90 651 -0.01(-0.03%)
Oct 24, 2017 18.91 18.91 18.91 38 +0.05(+0.24%)
Oct 23, 2017 18.86 18.86 18.86 18.86 339 +0.04(+0.24%)
Oct 19, 2017 18.82 18.82 18.82 6 -0.05(-0.26%)
Oct 18, 2017 18.86 18.86 18.86 18.86 210 +0.06(+0.31%)
Oct 16, 2017 18.81 18.81 18.81 27 -0.09(-0.49%)
Oct 13, 2017 18.88 18.90 18.88 18.90 399 +0.08(+0.44%)
Oct 11, 2017 18.82 18.82 18.82 50 +0.06(+0.33%)
Oct 06, 2017 18.75 18.75 18.75 0 -0.02(-0.13%)
Oct 05, 2017 18.81 18.81 18.78 18.78 799 +0.12(+0.65%)
Oct 04, 2017 18.66 18.66 18.66 18.66 311 -0.04(-0.20%)
Oct 03, 2017 18.70 18.70 18.70 18.70 273 +0.02(+0.12%)
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.