Indicators

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

25.47 +0.16 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.42	21.44	21.29	21.31	350,907	-0.14(-0.66%)
Feb 27, 2023	21.43	21.50	21.37	21.45	363,161	+0.22(+1.03%)
Feb 24, 2023	21.31	21.31	21.14	21.23	382,685	-0.38(-1.75%)
Feb 23, 2023	21.70	21.70	21.43	21.61	178,075	+0.01(+0.04%)
Feb 22, 2023	21.71	21.71	21.54	21.60	296,448	-0.13(-0.61%)
Feb 21, 2023	21.87	21.88	21.72	21.73	290,696	-0.10(-0.48%)
Feb 17, 2023	21.69	21.85	21.63	21.84	226,188	+0.12(+0.57%)
Feb 16, 2023	21.62	21.82	21.58	21.71	311,382	-0.08(-0.35%)
Feb 15, 2023	21.63	21.79	21.57	21.79	277,361	-0.04(-0.17%)
Feb 14, 2023	21.73	21.91	21.66	21.83	233,927	+0.05(+0.22%)
Feb 13, 2023	21.64	21.78	21.61	21.78	182,286	+0.21(+0.97%)
Feb 10, 2023	21.64	21.64	21.49	21.57	253,601	-0.13(-0.61%)
Feb 09, 2023	21.97	21.97	21.66	21.70	258,872	+0.03(+0.13%)
Feb 08, 2023	21.73	21.76	21.63	21.68	265,057	-0.06(-0.26%)
Feb 07, 2023	21.53	21.76	21.44	21.73	447,584	+0.16(+0.75%)
Feb 06, 2023	21.59	21.60	21.45	21.57	256,094	-0.14(-0.65%)
Feb 03, 2023	21.84	21.88	21.68	21.71	258,446	-0.27(-1.25%)
Feb 02, 2023	22.25	22.25	21.87	21.99	684,961	-0.25(-1.11%)

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.