Skip to main content

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

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 03, 2019 17.46 17.53 17.46 17.53 101,939 +0.09(+0.53%)
May 31, 2019 17.37 17.45 17.36 17.44 110,820 -0.07(-0.39%)
May 30, 2019 17.48 17.53 17.46 17.51 120,821 -0.00(-0.02%)
May 29, 2019 17.45 17.52 17.45 17.51 201,045 -0.13(-0.74%)
May 28, 2019 17.83 17.83 17.62 17.64 56,877 -0.16(-0.91%)
May 24, 2019 17.80 17.82 17.77 17.80 78,144 +0.14(+0.80%)
May 23, 2019 17.61 17.69 17.61 17.66 60,532 -0.15(-0.85%)
May 22, 2019 17.74 17.82 17.74 17.81 72,058 -0.03(-0.17%)
May 21, 2019 17.80 17.91 17.80 17.84 84,375 +0.06(+0.34%)
May 20, 2019 17.81 17.82 17.78 17.78 31,666 -0.06(-0.33%)
May 17, 2019 17.87 17.91 17.84 17.84 60,919 -0.09(-0.51%)
May 16, 2019 17.88 17.99 17.88 17.94 57,146 +0.13(+0.73%)
May 15, 2019 17.65 17.87 17.65 17.80 55,533 +0.02(+0.11%)
May 14, 2019 17.71 17.85 17.71 17.78 67,135 +0.16(+0.92%)
May 13, 2019 17.68 17.71 17.59 17.62 183,994 -0.33(-1.85%)
May 10, 2019 17.88 17.98 17.80 17.95 77,511 +0.10(+0.57%)
May 09, 2019 17.75 17.85 17.75 17.85 138,956 -0.09(-0.52%)
May 08, 2019 17.92 17.97 17.92 17.95 75,955 +0.01(+0.04%)
May 07, 2019 18.09 18.09 17.92 17.94 117,097 -0.30(-1.64%)
May 06, 2019 18.09 18.25 18.09 18.24 102,689 -0.19(-1.02%)
May 03, 2019 18.29 18.46 18.29 18.43 70,672 +0.22(+1.21%)
May 02, 2019 18.26 18.27 18.20 18.21 65,189 -0.06(-0.30%)
May 01, 2019 18.37 18.42 18.26 18.26 49,878 -0.15(-0.79%)
Apr 30, 2019 18.35 18.46 18.31 18.41 110,804 +0.07(+0.37%)
Apr 29, 2019 18.30 18.35 18.29 18.34 114,648 +0.02(+0.13%)
Apr 26, 2019 18.32 18.33 18.29 18.32 97,775 +0.06(+0.35%)
Apr 25, 2019 18.20 18.26 18.20 18.25 65,407 -0.02(-0.13%)
Apr 24, 2019 18.34 18.34 18.23 18.28 74,234 -0.21(-1.11%)
Apr 23, 2019 18.40 18.48 18.40 18.48 73,571 +0.04(+0.19%)
Apr 22, 2019 18.49 18.49 18.40 18.45 121,805 -0.00(-0.02%)
Apr 18, 2019 18.49 18.49 18.45 18.45 58,513 -0.06(-0.34%)
Apr 17, 2019 18.50 18.52 18.47 18.52 84,092 +0.05(+0.26%)
Apr 16, 2019 18.52 18.53 18.46 18.47 79,910 -0.02(-0.09%)
Apr 15, 2019 18.48 18.51 18.45 18.48 73,216 +0.01(+0.04%)
Apr 12, 2019 18.45 18.49 18.45 18.48 117,280 +0.14(+0.78%)
Apr 11, 2019 18.40 18.40 18.33 18.33 45,889 -0.09(-0.47%)
Apr 10, 2019 18.35 18.44 18.35 18.42 55,238 +0.08(+0.43%)
Apr 09, 2019 18.37 18.37 18.33 18.34 64,016 -0.07(-0.39%)
Apr 08, 2019 18.42 18.44 18.38 18.41 48,443 +0.02(+0.09%)
Apr 05, 2019 18.40 18.41 18.38 18.40 41,035 +0.03(+0.17%)
Apr 04, 2019 18.34 18.41 18.34 18.37 63,812 -0.02(-0.13%)
Apr 03, 2019 18.46 18.46 18.38 18.39 64,555 +0.12(+0.65%)
Apr 02, 2019 18.22 18.27 18.18 18.27 87,202 +0.08(+0.43%)
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.