Skip to main content

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

26.57 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.63 19.74 19.63 19.74 68,493 +0.07(+0.37%)
Dec 30, 2019 19.80 19.85 19.67 19.67 115,743 -0.13(-0.65%)
Dec 27, 2019 19.80 19.92 19.77 19.80 52,869 +0.08(+0.39%)
Dec 26, 2019 19.67 19.81 19.67 19.73 69,635 +0.09(+0.47%)
Dec 24, 2019 19.63 19.71 19.63 19.63 99,740 -0.01(-0.06%)
Dec 23, 2019 19.68 19.71 19.63 19.65 258,252 -0.04(-0.19%)
Dec 20, 2019 19.67 19.70 19.67 19.68 89,116 +0.08(+0.39%)
Dec 19, 2019 19.70 19.70 19.58 19.61 205,105 -0.04(-0.22%)
Dec 18, 2019 19.69 19.69 19.62 19.65 142,591 -0.03(-0.17%)
Dec 17, 2019 19.73 19.73 19.65 19.68 180,412 -0.11(-0.54%)
Dec 16, 2019 19.83 19.84 19.77 19.79 151,104 +0.22(+1.15%)
Dec 13, 2019 19.56 19.67 19.53 19.57 141,443 +0.25(+1.28%)
Dec 12, 2019 19.26 19.34 19.22 19.32 77,042 +0.10(+0.50%)
Dec 11, 2019 19.08 19.23 19.08 19.22 106,293 +0.14(+0.75%)
Dec 10, 2019 19.01 19.10 19.01 19.08 89,385 +0.06(+0.29%)
Dec 09, 2019 19.12 19.12 19.02 19.03 82,081 -0.06(-0.29%)
Dec 06, 2019 19.09 19.09 19.06 19.08 70,533 +0.15(+0.80%)
Dec 05, 2019 19.04 19.04 18.90 18.93 105,072 -0.01(-0.04%)
Dec 04, 2019 18.93 18.95 18.90 18.94 109,155 +0.18(+0.95%)
Dec 03, 2019 18.68 18.79 18.65 18.76 122,941 -0.04(-0.23%)
Dec 02, 2019 18.97 18.97 18.80 18.80 96,699 -0.17(-0.90%)
Nov 29, 2019 19.01 19.01 18.97 18.97 65,252 -0.13(-0.67%)
Nov 27, 2019 19.06 19.12 19.06 19.10 53,559 +0.07(+0.39%)
Nov 26, 2019 18.98 19.04 18.98 19.03 82,543 -0.05(-0.27%)
Nov 25, 2019 19.00 19.09 19.00 19.08 54,183 +0.16(+0.82%)
Nov 22, 2019 18.95 18.98 18.90 18.92 68,521 +0.03(+0.17%)
Nov 21, 2019 18.87 18.92 18.83 18.89 148,980 +0.04(+0.21%)
Nov 20, 2019 18.95 18.95 18.83 18.85 89,849 -0.15(-0.80%)
Nov 19, 2019 19.09 19.09 18.96 19.00 113,958 -0.05(-0.25%)
Nov 18, 2019 18.99 19.06 18.95 19.05 92,967 +0.11(+0.59%)
Nov 15, 2019 18.84 18.96 18.84 18.94 99,576 +0.11(+0.59%)
Nov 14, 2019 18.88 18.88 18.78 18.83 165,618 -0.07(-0.38%)
Nov 13, 2019 18.89 18.95 18.86 18.90 125,330 -0.09(-0.46%)
Nov 12, 2019 19.01 19.06 18.96 18.99 60,454 -0.02(-0.08%)
Nov 11, 2019 18.96 19.00 18.95 19.00 77,674 -0.02(-0.08%)
Nov 08, 2019 19.03 19.03 18.94 19.02 114,914 -0.02(-0.13%)
Nov 07, 2019 19.09 19.12 19.04 19.04 69,362 +0.03(+0.17%)
Nov 06, 2019 19.02 19.07 18.99 19.01 118,011 -0.04(-0.21%)
Nov 05, 2019 19.05 19.10 19.02 19.05 95,740 -0.01(-0.07%)
Nov 04, 2019 19.22 19.22 19.05 19.06 113,020 +0.07(+0.36%)
Nov 01, 2019 19.10 19.10 18.97 18.99 135,408 +0.10(+0.55%)
Oct 31, 2019 18.96 18.96 18.84 18.89 184,071 -0.08(-0.40%)
Oct 30, 2019 18.88 18.97 18.81 18.97 224,247 +0.04(+0.23%)
Oct 29, 2019 18.89 18.94 18.84 18.92 94,899 -0.03(-0.17%)
Oct 28, 2019 18.91 18.96 18.89 18.95 92,283 +0.10(+0.55%)
Oct 25, 2019 18.84 18.86 18.78 18.85 66,006 -0.01(-0.04%)
Oct 24, 2019 18.86 18.87 18.80 18.86 94,862 +0.16(+0.84%)
Oct 23, 2019 18.68 18.70 18.64 18.70 73,638 +0.12(+0.63%)
Oct 22, 2019 18.65 18.70 18.59 18.59 114,365 -0.02(-0.10%)
Oct 21, 2019 18.62 18.66 18.60 18.60 62,616 +0.10(+0.56%)
Oct 18, 2019 18.59 18.59 18.42 18.50 152,758 +0.02(+0.09%)
Oct 17, 2019 18.46 18.52 18.43 18.48 102,225 +0.13(+0.69%)
Oct 16, 2019 18.36 18.41 18.30 18.36 75,229 -0.02(-0.10%)
Oct 15, 2019 18.20 18.40 18.16 18.38 66,196 +0.23(+1.28%)
Oct 14, 2019 18.10 18.16 18.10 18.14 92,564 -0.08(-0.44%)
Oct 11, 2019 18.22 18.28 18.12 18.22 57,331 +0.41(+2.32%)
Oct 10, 2019 17.66 17.82 17.66 17.81 81,143 +0.16(+0.91%)
Oct 09, 2019 17.70 17.70 17.61 17.65 154,148 +0.10(+0.58%)
Oct 08, 2019 17.59 17.64 17.54 17.55 107,933 -0.21(-1.16%)
Oct 07, 2019 17.74 17.78 17.73 17.75 56,356 +0.04(+0.21%)
Oct 04, 2019 17.59 17.72 17.59 17.72 182,681 +0.10(+0.56%)
Oct 03, 2019 17.50 17.64 17.50 17.62 99,430 +0.10(+0.59%)
Oct 02, 2019 17.63 17.66 17.50 17.51 178,654 -0.40(-2.22%)
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.