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 (%)
Sep 29, 2023	22.60	22.60	22.25	22.31	154,654	-0.09(-0.40%)
Sep 28, 2023	22.21	22.44	22.19	22.40	226,690	+0.28(+1.25%)
Sep 27, 2023	22.33	22.33	21.98	22.12	237,490	-0.14(-0.62%)
Sep 26, 2023	22.40	22.41	22.24	22.26	282,246	-0.23(-1.01%)
Sep 25, 2023	22.41	22.48	22.42	22.48	408,953	-0.10(-0.44%)
Sep 22, 2023	22.70	22.74	22.55	22.58	149,200	-0.01(-0.04%)
Sep 21, 2023	22.77	22.77	22.58	22.59	122,317	-0.32(-1.38%)
Sep 20, 2023	23.09	23.17	22.89	22.91	185,380	-0.03(-0.13%)
Sep 19, 2023	22.93	22.99	22.87	22.94	161,678	+0.08(+0.35%)
Sep 18, 2023	22.89	22.89	22.77	22.86	200,544	-0.01(-0.04%)
Sep 15, 2023	23.01	23.03	22.87	22.87	198,880	-0.01(-0.03%)
Sep 14, 2023	22.72	22.88	22.70	22.88	123,256	+0.38(+1.69%)
Sep 13, 2023	22.47	22.56	22.44	22.50	162,203	-0.03(-0.13%)
Sep 12, 2023	22.50	22.57	22.47	22.53	135,776	+0.02(+0.09%)
Sep 11, 2023	22.50	22.54	22.45	22.51	173,580	+0.31(+1.41%)
Sep 08, 2023	22.17	22.28	22.17	22.19	188,616	-0.02(-0.09%)
Sep 07, 2023	22.25	22.29	22.19	22.21	608,629	-0.09(-0.39%)
Sep 06, 2023	22.32	22.33	22.20	22.30	118,818	-0.01(-0.04%)
Sep 05, 2023	22.49	22.49	22.31	22.31	108,268	-0.23(-1.04%)

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.