Indicators

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

26.50 -0.16 (-0.60%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.12	22.26	22.09	22.25	214,082	+0.02(+0.08%)
Apr 27, 2023	22.12	22.23	22.04	22.23	144,054	+0.23(+1.06%)
Apr 26, 2023	22.22	22.22	21.97	22.00	204,032	+0.01(+0.04%)
Apr 25, 2023	22.17	22.17	21.98	21.99	140,367	-0.25(-1.13%)
Apr 24, 2023	22.19	22.24	22.16	22.24	241,689	+0.07(+0.29%)
Apr 21, 2023	22.17	22.17	22.02	22.17	216,854	-0.03(-0.13%)
Apr 20, 2023	22.27	22.27	22.14	22.20	157,513	-0.05(-0.21%)
Apr 19, 2023	22.27	22.27	22.22	22.25	191,458	+0.02(+0.08%)
Apr 18, 2023	22.21	22.23	22.15	22.23	287,608	+0.13(+0.59%)
Apr 17, 2023	22.07	22.13	22.02	22.10	158,455	-0.02(-0.08%)
Apr 14, 2023	22.26	22.27	22.02	22.12	141,920	-0.22(-1.00%)
Apr 13, 2023	22.27	22.34	22.22	22.34	220,805	+0.17(+0.75%)
Apr 12, 2023	22.23	22.26	22.14	22.17	328,635	+0.16(+0.72%)
Apr 11, 2023	21.97	22.05	21.97	22.01	183,119	+0.14(+0.64%)
Apr 10, 2023	21.81	21.88	21.74	21.88	913,620	+0.00(+0.00%)
Apr 06, 2023	21.82	21.92	21.77	21.88	154,095	+0.15(+0.68%)
Apr 05, 2023	21.75	21.82	21.65	21.73	906,077	-0.05(-0.21%)
Apr 04, 2023	21.80	21.81	21.71	21.77	236,175	+0.01(+0.04%)

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.