Indicators

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

23.91 -0.04 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.85	19.91	19.59	19.68	316,975	-0.44(-2.17%)
Jan 28, 2021	20.10	20.21	20.10	20.12	165,167	+0.15(+0.73%)
Jan 27, 2021	20.19	20.19	19.97	19.97	217,236	-0.47(-2.30%)
Jan 26, 2021	20.48	20.48	20.39	20.44	292,190	+0.04(+0.21%)
Jan 25, 2021	20.42	20.42	20.23	20.40	176,211	-0.04(-0.19%)
Jan 22, 2021	20.40	20.49	20.40	20.44	206,443	-0.10(-0.48%)
Jan 21, 2021	20.54	20.54	20.39	20.54	109,986	+0.01(+0.04%)
Jan 20, 2021	20.44	20.53	20.40	20.53	162,528	+0.09(+0.46%)
Jan 19, 2021	20.43	20.47	20.38	20.43	148,678	+0.07(+0.34%)
Jan 15, 2021	20.41	20.43	20.23	20.37	154,978	-0.20(-0.96%)
Jan 14, 2021	20.45	20.62	20.45	20.56	130,737	+0.13(+0.63%)
Jan 13, 2021	20.42	20.51	20.41	20.43	149,756	-0.02(-0.08%)
Jan 12, 2021	20.37	20.46	20.29	20.45	177,068	-0.01(-0.04%)
Jan 11, 2021	20.38	20.48	20.32	20.46	164,887	-0.20(-0.95%)
Jan 08, 2021	20.68	20.71	20.52	20.66	147,141	+0.09(+0.46%)
Jan 07, 2021	20.54	20.58	20.49	20.56	107,018	+0.03(+0.17%)
Jan 06, 2021	20.31	20.61	20.31	20.53	127,852	+0.41(+2.04%)
Jan 05, 2021	20.07	20.18	19.97	20.12	245,604	+0.13(+0.64%)

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.