Indicators

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

24.77 +0.12 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.62	22.77	22.59	22.75	209,340	+0.02(+0.08%)
Apr 27, 2023	22.62	22.73	22.54	22.73	140,863	+0.24(+1.06%)
Apr 26, 2023	22.72	22.72	22.47	22.49	199,512	+0.01(+0.04%)
Apr 25, 2023	22.68	22.68	22.48	22.49	137,258	-0.26(-1.13%)
Apr 24, 2023	22.69	22.74	22.67	22.74	236,335	+0.07(+0.29%)
Apr 21, 2023	22.68	22.68	22.52	22.68	212,051	-0.03(-0.13%)
Apr 20, 2023	22.78	22.78	22.64	22.70	154,024	-0.05(-0.21%)
Apr 19, 2023	22.77	22.78	22.72	22.75	187,216	+0.02(+0.08%)
Apr 18, 2023	22.71	22.73	22.66	22.73	281,237	+0.13(+0.59%)
Apr 17, 2023	22.57	22.63	22.52	22.60	154,945	-0.02(-0.08%)
Apr 14, 2023	22.76	22.77	22.52	22.62	138,777	-0.23(-1.00%)
Apr 13, 2023	22.78	22.85	22.72	22.85	215,914	+0.17(+0.75%)
Apr 12, 2023	22.73	22.76	22.64	22.68	321,355	+0.16(+0.72%)
Apr 11, 2023	22.47	22.55	22.47	22.51	179,062	+0.14(+0.64%)
Apr 10, 2023	22.30	22.37	22.23	22.37	893,382	+0.00(+0.00%)
Apr 06, 2023	22.31	22.42	22.27	22.37	150,682	+0.15(+0.68%)
Apr 05, 2023	22.24	22.31	22.14	22.22	886,005	-0.05(-0.21%)
Apr 04, 2023	22.30	22.30	22.20	22.27	230,943	+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.