Skip to main content

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

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.47 22.54 22.45 22.52 345,036 +0.24(+1.10%)
Jun 29, 2023 22.14 22.27 22.14 22.27 192,304 -0.05(-0.22%)
Jun 28, 2023 22.31 22.34 22.22 22.32 197,075 -0.07(-0.31%)
Jun 27, 2023 22.34 22.39 22.23 22.39 248,560 +0.17(+0.75%)
Jun 26, 2023 22.15 22.25 22.15 22.22 304,011 +0.11(+0.49%)
Jun 23, 2023 22.17 22.19 22.08 22.11 274,143 -0.30(-1.36%)
Jun 22, 2023 22.49 22.49 22.37 22.42 188,228 -0.17(-0.76%)
Jun 21, 2023 22.49 22.65 22.43 22.59 297,751 +0.05(+0.21%)
Jun 20, 2023 22.68 22.68 22.49 22.54 185,547 -0.29(-1.29%)
Jun 16, 2023 23.03 23.03 22.84 22.84 264,966 -0.07(-0.29%)
Jun 15, 2023 22.74 22.91 22.65 22.90 511,509 +0.35(+1.56%)
Jun 14, 2023 22.65 22.68 22.47 22.55 188,041 +0.13(+0.59%)
Jun 13, 2023 22.33 22.45 22.33 22.42 167,286 +0.24(+1.09%)
Jun 12, 2023 22.23 22.23 22.12 22.18 148,321 -0.05(-0.23%)
Jun 09, 2023 22.24 22.24 22.18 22.23 104,532 -0.09(-0.38%)
Jun 08, 2023 22.24 22.31 22.18 22.31 139,486 +0.30(+1.38%)
Jun 07, 2023 22.12 22.17 22.01 22.01 364,123 -0.15(-0.69%)
Jun 06, 2023 22.03 22.16 22.01 22.16 137,964 +0.15(+0.69%)
Jun 05, 2023 22.07 22.11 21.99 22.01 196,185 -0.08(-0.34%)
Jun 02, 2023 22.08 22.12 22.05 22.09 145,777 +0.35(+1.62%)
Jun 01, 2023 21.51 21.76 21.51 21.73 247,504 +0.31(+1.46%)
May 31, 2023 21.49 21.49 21.30 21.42 320,248 -0.27(-1.23%)
May 30, 2023 21.87 21.87 21.64 21.69 181,928 -0.18(-0.83%)
May 26, 2023 21.81 21.89 21.78 21.87 169,530 +0.19(+0.88%)
May 25, 2023 21.76 21.76 21.59 21.68 291,224 -0.14(-0.65%)
May 24, 2023 21.95 21.95 21.82 21.82 269,405 -0.35(-1.59%)
May 23, 2023 22.27 22.29 22.16 22.17 170,716 -0.18(-0.81%)
May 22, 2023 22.36 22.40 22.30 22.35 191,202 -0.04(-0.17%)
May 19, 2023 22.34 22.42 22.31 22.39 281,323 +0.15(+0.68%)
May 18, 2023 22.30 22.30 22.11 22.24 154,577 -0.15(-0.68%)
May 17, 2023 22.36 22.41 22.24 22.39 253,294 +0.00(+0.00%)
May 16, 2023 22.50 22.51 22.36 22.39 178,554 -0.22(-0.97%)
May 15, 2023 22.54 22.61 22.50 22.61 176,557 +0.16(+0.72%)
May 12, 2023 22.49 22.52 22.36 22.45 189,915 -0.05(-0.21%)
May 11, 2023 22.47 22.49 22.32 22.49 164,392 -0.20(-0.88%)
May 10, 2023 22.79 22.79 22.54 22.69 176,234 -0.12(-0.54%)
May 09, 2023 22.74 22.85 22.69 22.82 162,042 -0.07(-0.29%)
May 08, 2023 22.93 22.93 22.87 22.88 142,596 +0.01(+0.04%)
May 05, 2023 22.67 22.91 22.64 22.87 150,332 +0.33(+1.48%)
May 04, 2023 22.59 22.60 22.44 22.54 187,833 +0.00(+0.00%)
May 03, 2023 22.54 22.68 22.50 22.54 166,058 +0.10(+0.42%)
May 02, 2023 22.45 22.46 22.30 22.45 239,942 -0.25(-1.09%)
May 01, 2023 22.78 22.78 22.68 22.69 157,229 -0.06(-0.25%)
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%)
Apr 03, 2023 22.13 22.26 22.10 22.26 275,450 +0.13(+0.60%)
Mar 31, 2023 22.17 22.17 22.06 22.12 299,788 +0.09(+0.39%)
Mar 30, 2023 21.99 22.08 21.99 22.04 294,723 +0.23(+1.05%)
Mar 29, 2023 21.83 21.83 21.73 21.81 3,595,939 +0.16(+0.75%)
Mar 28, 2023 21.58 21.67 21.54 21.65 570,444 +0.09(+0.44%)
Mar 27, 2023 21.51 21.56 21.44 21.55 394,448 +0.24(+1.11%)
Mar 24, 2023 21.26 21.32 21.10 21.32 199,110 +0.01(+0.04%)
Mar 23, 2023 21.49 21.56 21.22 21.31 274,024 +0.06(+0.27%)
Mar 22, 2023 21.37 21.54 21.24 21.25 199,144 -0.05(-0.22%)
Mar 21, 2023 21.38 21.38 21.21 21.30 290,282 +0.26(+1.22%)
Mar 20, 2023 20.91 21.09 20.87 21.04 206,002 +0.36(+1.75%)
Mar 17, 2023 20.72 20.73 20.59 20.68 232,162 -0.21(-1.00%)
Mar 16, 2023 20.66 20.89 20.56 20.89 266,989 +0.17(+0.82%)
Mar 15, 2023 20.71 20.74 20.47 20.72 402,246 -0.57(-2.67%)
Mar 14, 2023 21.32 21.32 21.15 21.29 292,613 +0.21(+0.99%)
Mar 13, 2023 21.05 21.22 21.00 21.08 305,526 -0.09(-0.45%)
Mar 10, 2023 21.41 21.43 21.16 21.17 296,081 -0.11(-0.53%)
Mar 09, 2023 21.49 21.51 21.25 21.29 478,762 -0.15(-0.71%)
Mar 08, 2023 21.41 21.49 21.37 21.44 227,758 +0.11(+0.53%)
Mar 07, 2023 21.69 21.69 21.28 21.33 495,652 -0.36(-1.66%)
Mar 06, 2023 21.71 21.75 21.65 21.69 146,954 -0.09(-0.43%)
Mar 03, 2023 21.65 21.79 21.59 21.78 179,112 +0.20(+0.92%)
Mar 02, 2023 21.44 21.59 21.38 21.58 171,740 +0.08(+0.35%)
Mar 01, 2023 21.52 21.56 21.42 21.51 316,959 +0.20(+0.93%)
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%)
Feb 01, 2023 22.05 22.29 21.88 22.23 435,540 +0.13(+0.60%)
Jan 31, 2023 21.95 22.10 21.85 22.10 433,489 +0.15(+0.69%)
Jan 30, 2023 22.03 22.08 21.94 21.95 373,189 -0.10(-0.47%)
Jan 27, 2023 22.05 22.07 21.90 22.05 327,242 -0.09(-0.38%)
Jan 26, 2023 22.14 22.16 21.97 22.14 232,795 -0.02(-0.09%)
Jan 25, 2023 21.97 22.16 21.92 22.16 443,764 +0.13(+0.60%)
Jan 24, 2023 21.96 22.05 21.82 22.03 286,491 +0.00(+0.00%)
Jan 23, 2023 21.88 22.03 21.86 22.03 316,275 +0.05(+0.22%)
Jan 20, 2023 21.77 22.00 21.73 21.98 180,461 +0.13(+0.61%)
Jan 19, 2023 21.77 21.88 21.70 21.85 368,153 +0.04(+0.17%)
Jan 18, 2023 22.10 22.10 21.80 21.81 457,988 -0.06(-0.26%)
Jan 17, 2023 21.92 21.94 21.82 21.87 252,468 +0.02(+0.09%)
Jan 13, 2023 21.73 21.85 21.71 21.85 164,381 -0.02(-0.09%)
Jan 12, 2023 21.72 21.89 21.53 21.87 230,968 +0.33(+1.54%)
Jan 11, 2023 21.58 21.58 21.41 21.53 392,271 +0.05(+0.22%)
Jan 10, 2023 21.47 21.49 21.34 21.49 551,364 +0.08(+0.35%)
Jan 09, 2023 21.55 21.61 21.41 21.41 492,590 +0.01(+0.04%)
Jan 06, 2023 21.06 21.41 20.92 21.40 268,437 +0.49(+2.35%)
Jan 05, 2023 20.92 21.02 20.85 20.91 1,450,462 -0.14(-0.67%)
Jan 04, 2023 21.12 21.13 20.96 21.05 309,102 +0.21(+1.00%)
Jan 03, 2023 20.83 20.93 20.74 20.84 373,361 +0.19(+0.92%)
Dec 30, 2022 20.75 20.80 20.60 20.65 184,113 -0.18(-0.86%)
Dec 29, 2022 20.81 20.87 20.78 20.83 313,773 +0.26(+1.24%)
Dec 28, 2022 20.83 20.89 20.58 20.58 364,578 -0.23(-1.09%)
Dec 27, 2022 20.79 20.85 20.75 20.80 262,369 +0.04(+0.18%)
Dec 23, 2022 20.68 20.78 20.62 20.77 188,226 +0.11(+0.55%)
Dec 22, 2022 20.72 20.72 20.46 20.65 275,132 -0.12(-0.59%)
Dec 21, 2022 20.71 20.80 20.70 20.78 269,603 +0.27(+1.29%)
Dec 20, 2022 20.50 20.60 20.45 20.51 306,747 +0.12(+0.60%)
Dec 19, 2022 20.52 20.55 20.36 20.39 355,146 -0.04(-0.19%)
Dec 16, 2022 20.45 20.48 20.31 20.43 364,691 -0.13(-0.63%)
Dec 15, 2022 20.83 20.83 20.50 20.55 275,354 -0.43(-2.07%)
Dec 14, 2022 21.10 21.14 20.88 20.99 351,648 -0.01(-0.05%)
Dec 13, 2022 21.32 21.32 20.94 21.00 351,524 +0.21(+1.00%)
Dec 12, 2022 20.83 20.83 20.66 20.79 289,720 -0.02(-0.09%)
Dec 09, 2022 20.90 20.94 20.80 20.81 322,038 +0.01(+0.05%)
Dec 08, 2022 20.76 20.83 20.67 20.80 436,566 +0.06(+0.27%)
Dec 07, 2022 20.79 20.82 20.68 20.74 584,198 +0.00(+0.00%)
Dec 06, 2022 20.74 20.76 20.52 20.74 380,990 +0.12(+0.59%)
Dec 05, 2022 20.80 20.84 20.56 20.62 222,989 -0.19(-0.91%)
Dec 02, 2022 20.62 20.83 20.58 20.81 205,530 +0.01(+0.05%)
Dec 01, 2022 20.84 20.84 20.71 20.80 800,456 +0.15(+0.73%)
Nov 30, 2022 20.43 20.71 20.29 20.65 848,380 +0.27(+1.34%)
Nov 29, 2022 20.26 20.43 20.26 20.38 215,426 +0.15(+0.75%)
Nov 28, 2022 20.32 20.38 20.18 20.22 671,397 -0.19(-0.92%)
Nov 25, 2022 20.32 20.46 20.32 20.41 250,769 +0.08(+0.37%)
Nov 23, 2022 20.14 20.34 20.14 20.34 198,611 +0.16(+0.79%)
Nov 22, 2022 20.04 20.18 20.01 20.18 155,445 +0.30(+1.52%)
Nov 21, 2022 19.79 19.89 19.75 19.88 339,877 -0.05(-0.24%)
Nov 18, 2022 19.96 20.00 19.89 19.92 355,507 +0.05(+0.24%)
Nov 17, 2022 19.64 19.88 19.63 19.88 237,699 -0.07(-0.33%)
Nov 16, 2022 19.95 19.98 19.85 19.94 703,247 +0.05(+0.24%)
Nov 15, 2022 20.04 20.05 19.70 19.89 651,962 +0.09(+0.48%)
Nov 14, 2022 19.86 19.93 19.76 19.80 174,120 -0.07(-0.33%)
Nov 11, 2022 19.72 19.88 19.59 19.87 537,826 +0.25(+1.30%)
Nov 10, 2022 19.43 19.61 19.29 19.61 299,978 +0.84(+4.47%)
Nov 09, 2022 18.97 19.01 18.77 18.77 192,222 -0.18(-0.95%)
Nov 08, 2022 18.94 19.05 18.82 18.95 287,084 +0.19(+1.00%)
Nov 07, 2022 18.81 18.82 18.70 18.76 236,951 +0.06(+0.30%)
Nov 04, 2022 18.55 18.71 18.42 18.71 268,529 +0.73(+4.04%)
Nov 03, 2022 17.89 18.02 17.85 17.98 240,761 -0.11(-0.63%)
Nov 02, 2022 18.37 18.07 18.09 346,515 -0.25(-1.34%)
Nov 01, 2022 18.54 18.54 18.24 18.34 342,659 +0.19(+1.04%)
Oct 31, 2022 18.10 18.18 18.09 18.15 263,216 -0.10(-0.57%)
Oct 28, 2022 18.13 18.25 18.07 18.25 537,134 +0.08(+0.47%)
Oct 27, 2022 18.25 18.31 18.12 18.17 505,231 -0.10(-0.57%)
Oct 26, 2022 18.07 18.36 18.07 18.27 254,537 +0.20(+1.10%)
Oct 25, 2022 17.85 18.07 17.84 18.07 168,232 +0.29(+1.64%)
Oct 24, 2022 17.74 17.85 17.66 17.78 609,782 +0.00(+0.00%)
Oct 21, 2022 17.34 17.78 17.24 17.78 463,210 +0.35(+2.00%)
Oct 20, 2022 17.50 17.61 17.36 17.43 340,430 -0.06(-0.32%)
Oct 19, 2022 17.49 17.54 17.34 17.49 177,624 -0.13(-0.75%)
Oct 18, 2022 17.77 17.77 17.49 17.62 282,551 +0.07(+0.38%)
Oct 17, 2022 17.51 17.62 17.51 17.56 191,338 +0.40(+2.31%)
Oct 14, 2022 17.51 17.51 17.13 17.16 245,864 -0.25(-1.46%)
Oct 13, 2022 16.92 17.47 16.83 17.41 512,215 +0.33(+1.93%)
Oct 12, 2022 17.12 17.14 17.06 17.08 480,682 -0.06(-0.33%)
Oct 11, 2022 17.23 17.42 17.12 17.14 290,892 -0.18(-1.03%)
Oct 10, 2022 17.37 17.38 17.24 17.32 1,324,798 +0.01(+0.05%)
Oct 07, 2022 17.43 17.44 17.24 17.31 427,436 -0.19(-1.08%)
Oct 06, 2022 17.65 17.65 17.44 17.50 147,199 -0.34(-1.90%)
Oct 05, 2022 17.76 17.91 17.63 17.84 211,642 -0.25(-1.36%)
Oct 04, 2022 17.86 18.08 17.85 18.08 230,094 +0.58(+3.34%)
Oct 03, 2022 17.39 17.54 17.31 17.50 1,275,209 +0.36(+2.09%)
Sep 30, 2022 17.18 17.31 17.09 17.14 669,985 -0.08(-0.49%)
Sep 29, 2022 17.30 17.30 17.02 17.23 389,300 -0.08(-0.49%)
Sep 28, 2022 16.95 17.36 16.92 17.31 465,362 +0.31(+1.83%)
Sep 27, 2022 17.17 17.29 16.93 17.00 921,319 -0.12(-0.72%)
Sep 26, 2022 17.21 17.31 17.03 17.12 1,453,178 -0.35(-2.00%)
Sep 23, 2022 17.71 17.71 17.33 17.47 1,776,329 -0.64(-3.54%)
Sep 22, 2022 18.11 18.18 18.01 18.11 621,340 +0.08(+0.47%)
Sep 21, 2022 18.32 18.35 18.02 18.03 360,899 -0.26(-1.44%)
Sep 20, 2022 18.43 18.43 18.18 18.29 452,834 -0.31(-1.67%)
Sep 19, 2022 18.34 18.60 18.34 18.60 526,180 +0.15(+0.82%)
Sep 16, 2022 18.56 18.56 18.40 18.45 626,820 -0.12(-0.66%)
Sep 15, 2022 18.60 18.70 18.54 18.58 372,423 -0.10(-0.55%)
Sep 14, 2022 18.74 18.74 18.59 18.68 331,414 -0.05(-0.25%)
Sep 13, 2022 19.05 19.05 18.70 18.72 226,313 -0.53(-2.76%)
Sep 12, 2022 19.30 19.35 19.22 19.26 134,705 +0.29(+1.52%)
Sep 09, 2022 18.88 18.98 18.86 18.97 175,205 +0.47(+2.57%)
Sep 08, 2022 18.31 18.50 18.27 18.49 260,736 +0.02(+0.10%)
Sep 07, 2022 18.30 18.48 18.20 18.47 790,783 +0.11(+0.61%)
Sep 06, 2022 18.53 18.53 18.31 18.36 494,333 -0.05(-0.25%)
Sep 02, 2022 18.64 18.74 18.35 18.41 243,925 -0.06(-0.30%)
Sep 01, 2022 18.51 18.51 18.32 18.46 1,562,827 -0.25(-1.34%)
Aug 31, 2022 18.85 18.86 18.70 18.72 230,793 -0.15(-0.79%)
Aug 30, 2022 19.17 19.17 18.83 18.86 276,635 -0.20(-1.03%)
Aug 29, 2022 18.99 19.14 18.98 19.06 272,987 -0.01(-0.05%)
Aug 26, 2022 19.52 19.52 19.06 19.07 372,875 -0.34(-1.77%)
Aug 25, 2022 19.27 19.41 19.22 19.41 136,075 +0.20(+1.02%)
Aug 24, 2022 19.22 19.28 19.14 19.22 217,262 -0.08(-0.43%)
Aug 23, 2022 19.24 19.33 19.20 19.30 148,630 +0.06(+0.29%)
Aug 22, 2022 19.32 19.32 19.19 19.25 621,624 -0.19(-0.96%)
Aug 19, 2022 19.53 19.53 19.39 19.43 920,739 -0.20(-1.04%)
Aug 18, 2022 19.71 19.71 19.55 19.64 170,021 -0.03(-0.14%)
Aug 17, 2022 19.68 19.78 19.59 19.66 224,095 -0.24(-1.22%)
Aug 16, 2022 19.73 19.91 19.73 19.91 271,773 +0.20(+0.99%)
Aug 15, 2022 19.69 19.73 19.65 19.71 331,662 -0.20(-0.98%)
Aug 12, 2022 19.84 19.91 19.74 19.91 141,725 +0.07(+0.38%)
Aug 11, 2022 19.88 19.91 19.80 19.83 225,191 -0.07(-0.33%)
Aug 10, 2022 19.95 20.01 19.84 19.90 232,014 +0.21(+1.09%)
Aug 09, 2022 19.69 19.76 19.64 19.68 498,561 -0.02(-0.09%)
Aug 08, 2022 19.78 19.80 19.66 19.70 442,096 +0.05(+0.24%)
Aug 05, 2022 19.54 19.66 19.51 19.66 755,252 +0.00(+0.00%)
Aug 04, 2022 19.64 19.66 19.56 19.66 209,891 +0.04(+0.19%)
Aug 03, 2022 19.60 19.64 19.49 19.62 132,687 +0.15(+0.77%)
Aug 02, 2022 19.73 19.73 19.47 19.47 710,823 -0.30(-1.51%)
Aug 01, 2022 19.78 19.81 19.67 19.77 284,492 +0.01(+0.05%)
Jul 29, 2022 19.63 19.76 19.52 19.76 279,042 +0.14(+0.71%)
Jul 28, 2022 19.52 19.64 19.38 19.62 432,199 +0.13(+0.67%)
Jul 27, 2022 19.35 19.55 19.25 19.49 185,730 +0.23(+1.18%)
Jul 26, 2022 19.31 19.33 19.24 19.26 410,600 -0.08(-0.41%)
Jul 25, 2022 19.34 19.38 19.27 19.34 253,285 +0.19(+0.97%)
Jul 22, 2022 19.21 19.26 19.04 19.15 253,058 +0.04(+0.20%)
Jul 21, 2022 18.89 19.14 18.89 19.12 205,127 +0.01(+0.05%)
Jul 20, 2022 19.26 19.26 19.01 19.11 309,515 -0.23(-1.20%)
Jul 19, 2022 19.19 19.34 19.17 19.34 182,866 +0.47(+2.52%)
Jul 18, 2022 19.00 19.05 18.82 18.86 752,833 +0.11(+0.60%)
Jul 15, 2022 18.65 18.77 18.56 18.75 488,882 +0.24(+1.31%)
Jul 14, 2022 18.52 18.52 18.28 18.51 1,372,121 -0.36(-1.92%)
Jul 13, 2022 18.72 18.93 18.67 18.87 544,859 -0.08(-0.44%)
Jul 12, 2022 18.92 19.07 18.89 18.96 224,148 +0.01(+0.05%)
Jul 11, 2022 19.01 19.03 18.90 18.95 1,085,820 -0.23(-1.21%)
Jul 08, 2022 19.18 19.28 19.08 19.18 337,060 +0.00(+0.00%)
Jul 07, 2022 19.09 19.18 19.09 19.18 160,293 +0.27(+1.43%)
Jul 06, 2022 18.84 18.92 18.72 18.91 232,591 -0.08(-0.44%)
Jul 05, 2022 18.90 18.99 18.70 18.99 729,828 -0.47(-2.39%)
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.