Skip to main content

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

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2017 18.05 18.05 18.05 0 -0.17(-0.94%)
Aug 24, 2017 18.22 18.22 18.22 0 +0.06(+0.33%)
Aug 22, 2017 18.16 18.16 18.16 0 +0.19(+1.04%)
Aug 21, 2017 17.98 17.98 17.98 17.98 619 -0.07(-0.41%)
Aug 18, 2017 17.99 18.05 17.99 18.05 1,479 +0.03(+0.17%)
Aug 17, 2017 18.07 18.10 18.02 18.02 2,580 -0.18(-1.00%)
Aug 16, 2017 18.20 18.23 18.20 18.21 4,263 +0.08(+0.43%)
Aug 15, 2017 18.13 18.13 18.13 18.13 1,171 +0.01(+0.08%)
Aug 14, 2017 18.07 18.11 18.07 18.11 679 +0.17(+0.96%)
Aug 11, 2017 17.94 17.94 17.94 17.94 133 -0.05(-0.29%)
Aug 10, 2017 17.98 17.99 17.98 17.99 2,259 -0.34(-1.84%)
Aug 07, 2017 18.33 18.33 18.33 0 -0.02(-0.12%)
Aug 04, 2017 18.34 18.35 18.34 18.35 267 +0.12(+0.66%)
Aug 03, 2017 18.22 18.23 18.22 18.23 2,785 +0.10(+0.54%)
Aug 01, 2017 18.13 13,379 +0.20(+1.13%)
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%)
Jul 03, 2017 18.24 18.24 18.24 18.24 268 +0.13(+0.70%)
Jun 30, 2017 18.11 18.11 18.11 18.11 468 -0.30(-1.62%)
Jun 28, 2017 18.41 1 +0.04(+0.24%)
Jun 27, 2017 18.40 18.40 18.36 18.37 2,254 -0.13(-0.70%)
Jun 26, 2017 18.50 18.50 18.50 18.50 747 -0.01(-0.03%)
Jun 22, 2017 18.50 28 +0.04(+0.24%)
Jun 21, 2017 18.47 18.47 18.46 18.46 691 -0.07(-0.39%)
Jun 20, 2017 18.54 18.55 18.53 18.53 1,679 -0.16(-0.85%)
Jun 19, 2017 18.69 18.69 18.69 18.69 135 +0.15(+0.84%)
Jun 16, 2017 18.53 18.53 18.53 18.53 138 -0.04(-0.24%)
Jun 14, 2017 18.58 18.58 18.58 0 -0.01(-0.08%)
Jun 13, 2017 18.59 18.59 18.59 18.59 137 +0.06(+0.32%)
Jun 08, 2017 18.53 5 +0.03(+0.16%)
Jun 07, 2017 18.50 18.51 18.50 18.50 2,848 -0.15(-0.79%)
Jun 05, 2017 18.65 18.65 18.65 0 +0.02(+0.12%)
Jun 02, 2017 18.63 18.63 18.63 18.63 143 -0.05(-0.28%)
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.