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 )

24.77 +0.12 (+0.49%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Feb 27, 2018 18.50 18.50 18.50 1 -0.21(-1.11%)
Feb 26, 2018 18.71 18.71 18.70 18.71 7,797 +0.43(+2.38%)
Feb 20, 2018 18.28 18.28 18.28 0 +0.22(+1.22%)
Feb 13, 2018 18.06 18.06 18.06 0 -0.01(-0.03%)
Feb 12, 2018 17.91 17.91 17.74 18.06 7,027 -0.09(-0.51%)
Feb 06, 2018 18.16 18.16 18.16 0 -0.61(-3.23%)
Feb 02, 2018 18.76 18.76 18.76 13 -0.41(-2.13%)
Jan 23, 2018 19.17 19.17 19.17 114 -0.05(-0.26%)
Jan 22, 2018 19.25 19.25 19.22 19.22 419 +0.13(+0.66%)
Jan 16, 2018 19.09 19.09 19.09 0 -0.07(-0.36%)
Jan 11, 2018 19.16 19.16 19.16 0 +0.02(+0.12%)
Jan 10, 2018 19.14 19.14 19.14 19.14 524 -0.05(-0.25%)
Jan 09, 2018 19.16 19.19 19.16 19.19 778 +0.12(+0.61%)
Jan 08, 2018 18.96 19.12 18.96 19.07 3,856 +0.23(+1.25%)
Jan 03, 2018 18.84 18.84 18.84 13 +0.11(+0.56%)
Jan 02, 2018 18.75 18.75 18.73 18.73 1,056 +0.01(+0.05%)
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%)
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.