Skip to main content

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

26.87 +0.30 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2018 18.75 18.75 18.75 117 -0.05(-0.26%)
Jan 22, 2018 18.82 18.82 18.79 18.79 429 +0.12(+0.66%)
Jan 16, 2018 18.67 18.67 18.67 0 -0.07(-0.36%)
Jan 11, 2018 18.74 18.74 18.74 0 +0.02(+0.12%)
Jan 10, 2018 18.72 18.72 18.72 18.72 536 -0.05(-0.25%)
Jan 09, 2018 18.74 18.76 18.74 18.76 796 +0.11(+0.61%)
Jan 08, 2018 18.54 18.69 18.54 18.65 3,943 +0.23(+1.25%)
Jan 03, 2018 18.42 18.42 18.42 13 +0.10(+0.56%)
Jan 02, 2018 18.34 18.34 18.32 18.32 1,080 +0.01(+0.05%)
Dec 28, 2017 18.31 18.31 18.31 0 -0.04(-0.20%)
Dec 27, 2017 18.35 18.26 18.26 18.35 180 +0.08(+0.45%)
Dec 21, 2017 18.26 18.26 18.26 1 +0.34(+1.90%)
Dec 20, 2017 18.21 18.21 17.92 17.92 9,640 -0.41(-2.22%)
Dec 19, 2017 18.39 18.39 18.33 18.33 1,182 -0.08(-0.45%)
Dec 18, 2017 18.41 18.41 18.37 18.41 1,364 +0.13(+0.73%)
Dec 14, 2017 18.28 18.28 18.28 0 -0.08(-0.44%)
Dec 13, 2017 18.37 18.38 18.36 18.36 4,068 +0.10(+0.57%)
Dec 08, 2017 18.26 18.26 18.26 0 +0.09(+0.48%)
Dec 07, 2017 18.19 18.21 18.13 18.17 16,336 -0.05(-0.27%)
Dec 05, 2017 18.22 18.22 18.22 101 -0.22(-1.20%)
Nov 30, 2017 18.44 18.44 18.44 199 +0.08(+0.44%)
Nov 28, 2017 18.36 18.36 18.36 0 -0.01(-0.04%)
Nov 21, 2017 18.37 18.37 18.37 0 +0.21(+1.16%)
Nov 17, 2017 18.16 18.16 18.16 0 -0.12(-0.67%)
Nov 16, 2017 18.26 18.29 18.13 18.28 35,233 +0.03(+0.16%)
Nov 15, 2017 18.25 18.25 18.25 18.25 1,356 -0.47(-2.49%)
Nov 08, 2017 18.72 18.72 18.72 13 +0.02(+0.12%)
Nov 07, 2017 18.69 18.69 18.69 18.69 583 -0.04(-0.24%)
Nov 02, 2017 18.74 18.74 18.74 4 +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.