Indicators

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

25.96 +0.16 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.81	17.88	17.81	17.84	64,355	-0.01(-0.07%)
Feb 27, 2019	17.90	17.90	17.85	17.85	58,431	-0.07(-0.37%)
Feb 26, 2019	17.90	17.92	17.88	17.92	28,226	+0.13(+0.75%)
Feb 25, 2019	17.78	17.83	17.78	17.79	63,395	+0.07(+0.38%)
Feb 22, 2019	17.69	17.74	17.69	17.72	43,194	+0.08(+0.46%)
Feb 21, 2019	17.63	17.67	17.62	17.64	31,883	-0.06(-0.36%)
Feb 20, 2019	17.60	17.76	17.60	17.70	73,533	+0.08(+0.45%)
Feb 19, 2019	17.47	17.64	17.47	17.62	49,861	+0.10(+0.59%)
Feb 15, 2019	17.53	17.53	17.44	17.52	42,683	+0.22(+1.26%)
Feb 14, 2019	17.21	17.33	17.21	17.30	42,167	+0.05(+0.29%)
Feb 13, 2019	17.31	17.32	17.25	17.25	49,882	-0.01(-0.04%)
Feb 12, 2019	17.21	17.28	17.21	17.26	30,420	+0.19(+1.09%)
Feb 11, 2019	17.11	17.11	17.07	17.07	54,686	-0.07(-0.41%)
Feb 08, 2019	17.10	17.14	17.09	17.14	84,600	-0.07(-0.38%)
Feb 07, 2019	17.22	17.29	17.17	17.21	44,554	-0.18(-1.02%)
Feb 06, 2019	17.41	17.45	17.37	17.39	17,760	-0.08(-0.47%)
Feb 05, 2019	17.40	17.47	17.37	17.47	79,359	+0.12(+0.70%)
Feb 04, 2019	17.26	17.35	17.26	17.35	76,628	+0.02(+0.14%)

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.