Indicators

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

25.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.95	22.10	21.85	22.10	433,489	+0.15(+0.69%)
Jan 30, 2023	22.03	22.08	21.94	21.95	373,189	-0.10(-0.47%)
Jan 27, 2023	22.05	22.07	21.90	22.05	327,242	-0.09(-0.38%)
Jan 26, 2023	22.14	22.16	21.97	22.14	232,795	-0.02(-0.09%)
Jan 25, 2023	21.97	22.16	21.92	22.16	443,764	+0.13(+0.60%)
Jan 24, 2023	21.96	22.05	21.82	22.03	286,491	+0.00(+0.00%)
Jan 23, 2023	21.88	22.03	21.86	22.03	316,275	+0.05(+0.22%)
Jan 20, 2023	21.77	22.00	21.73	21.98	180,461	+0.13(+0.61%)
Jan 19, 2023	21.77	21.88	21.70	21.85	368,153	+0.04(+0.17%)
Jan 18, 2023	22.10	22.10	21.80	21.81	457,988	-0.06(-0.26%)
Jan 17, 2023	21.92	21.94	21.82	21.87	252,468	+0.02(+0.09%)
Jan 13, 2023	21.73	21.85	21.71	21.85	164,381	-0.02(-0.09%)
Jan 12, 2023	21.72	21.89	21.53	21.87	230,968	+0.33(+1.54%)
Jan 11, 2023	21.58	21.58	21.41	21.53	392,271	+0.05(+0.22%)
Jan 10, 2023	21.47	21.49	21.34	21.49	551,364	+0.08(+0.35%)
Jan 09, 2023	21.55	21.61	21.41	21.41	492,590	+0.01(+0.04%)
Jan 06, 2023	21.06	21.41	20.92	21.40	268,437	+0.49(+2.35%)
Jan 05, 2023	20.92	21.02	20.85	20.91	1,450,462	-0.14(-0.67%)
Jan 04, 2023	21.12	21.13	20.96	21.05	309,102	+0.21(+1.00%)

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.