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 (%)
Dec 31, 2018	16.17	16.21	16.11	16.15	63,897	-0.02(-0.15%)
Dec 28, 2018	16.07	16.25	16.07	16.17	115,526	+0.16(+1.02%)
Dec 27, 2018	15.85	16.01	15.73	16.01	182,229	-0.09(-0.53%)
Dec 26, 2018	15.73	16.14	15.73	16.10	169,556	+0.25(+1.58%)
Dec 24, 2018	16.13	16.15	15.81	15.85	206,645	-0.10(-0.64%)
Dec 21, 2018	16.06	16.15	15.95	15.95	1,278,336	-0.17(-1.07%)
Dec 20, 2018	16.20	16.25	16.11	16.12	242,765	+0.00(+0.00%)
Dec 19, 2018	16.40	16.43	16.11	16.12	251,774	-0.08(-0.52%)
Dec 18, 2018	16.23	16.32	16.19	16.20	140,273	+0.04(+0.26%)
Dec 17, 2018	16.30	16.33	16.13	16.16	1,580,948	-0.12(-0.72%)
Dec 14, 2018	16.30	16.33	16.27	16.28	134,987	-0.19(-1.16%)
Dec 13, 2018	16.45	16.51	16.43	16.47	231,196	+0.02(+0.13%)
Dec 12, 2018	16.42	16.53	16.42	16.45	47,760	+0.25(+1.53%)
Dec 11, 2018	16.23	16.32	16.15	16.20	106,891	+0.03(+0.20%)
Dec 10, 2018	16.13	16.17	15.98	16.17	409,877	-0.08(-0.46%)
Dec 07, 2018	16.32	16.43	16.24	16.24	108,405	-0.15(-0.92%)
Dec 06, 2018	16.32	16.44	16.20	16.40	1,311,145	-0.29(-1.76%)
Dec 04, 2018	16.71	16.73	16.69	16.69	39,290	-0.28(-1.64%)

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.