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 (%)
Jun 28, 2019	18.46	18.54	18.46	18.51	74,465	+0.07(+0.40%)
Jun 27, 2019	18.42	18.47	18.42	18.44	39,220	+0.02(+0.11%)
Jun 26, 2019	18.47	18.47	18.41	18.42	83,923	+0.02(+0.10%)
Jun 25, 2019	18.52	18.52	18.38	18.40	99,475	-0.06(-0.30%)
Jun 24, 2019	18.45	18.52	18.45	18.45	50,975	-0.03(-0.14%)
Jun 21, 2019	18.42	18.49	18.41	18.48	59,020	+0.02(+0.10%)
Jun 20, 2019	18.49	18.53	18.43	18.46	65,513	+0.10(+0.54%)
Jun 19, 2019	18.26	18.38	18.26	18.36	41,139	+0.09(+0.49%)
Jun 18, 2019	18.15	18.29	18.15	18.27	52,448	+0.28(+1.55%)
Jun 17, 2019	18.04	18.05	17.98	17.99	138,208	-0.04(-0.21%)
Jun 14, 2019	18.03	18.03	18.00	18.03	38,628	-0.10(-0.56%)
Jun 13, 2019	18.16	18.16	18.10	18.13	41,164	-0.04(-0.19%)
Jun 12, 2019	18.28	18.28	18.17	18.17	64,259	-0.07(-0.40%)
Jun 11, 2019	18.29	18.29	18.23	18.24	71,054	+0.10(+0.57%)
Jun 10, 2019	18.12	18.15	18.10	18.14	78,072	-0.05(-0.26%)
Jun 07, 2019	18.14	18.19	18.12	18.18	63,706	+0.33(+1.83%)
Jun 06, 2019	17.84	17.90	17.83	17.86	177,106	+0.13(+0.74%)
Jun 05, 2019	17.81	17.82	17.72	17.73	102,696	-0.06(-0.35%)
Jun 04, 2019	17.70	17.81	17.68	17.79	60,018	+0.26(+1.46%)

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.