Indicators

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

24.77 +0.12 (+0.47%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.59	24.59	24.44	24.48	166,801	+0.04(+0.16%)
Dec 28, 2023	24.52	24.59	24.43	24.44	188,365	-0.09(-0.36%)
Dec 27, 2023	24.35	24.57	24.35	24.53	150,978	+0.10(+0.41%)
Dec 26, 2023	24.39	24.47	24.35	24.43	170,760	+0.11(+0.45%)
Dec 22, 2023	24.32	24.40	24.26	24.32	193,376	+0.07(+0.29%)
Dec 21, 2023	24.16	24.25	24.07	24.25	228,832	+0.39(+1.62%)
Dec 20, 2023	24.07	24.14	23.84	23.87	247,907	-0.29(-1.19%)
Dec 19, 2023	24.09	24.15	24.01	24.15	235,409	+0.24(+1.00%)
Dec 18, 2023	24.01	24.03	23.87	23.92	175,179	+0.12(+0.50%)
Dec 15, 2023	23.95	23.95	23.78	23.80	252,505	-0.16(-0.66%)
Dec 14, 2023	23.89	24.04	23.85	23.96	344,761	+0.17(+0.71%)
Dec 13, 2023	23.51	23.79	23.37	23.79	197,901	+0.34(+1.43%)
Dec 12, 2023	23.44	23.46	23.33	23.45	191,722	+0.03(+0.13%)
Dec 11, 2023	23.36	23.44	23.34	23.42	227,368	+0.01(+0.04%)
Dec 08, 2023	23.32	23.47	23.32	23.41	250,050	-0.03(-0.13%)
Dec 07, 2023	23.39	23.49	23.31	23.44	273,483	+0.22(+0.94%)
Dec 06, 2023	23.37	23.44	23.21	23.22	267,810	+0.05(+0.21%)
Dec 05, 2023	23.20	23.23	23.15	23.18	139,724	-0.08(-0.34%)
Dec 04, 2023	23.26	23.33	23.21	23.25	266,058	-0.23(-0.97%)

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.