Indicators

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

25.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.97	24.00	23.79	23.88	339,056	+0.06(+0.25%)
Feb 28, 2024	23.85	23.86	23.80	23.82	151,005	-0.13(-0.54%)
Feb 27, 2024	23.92	23.96	23.90	23.95	127,486	+0.08(+0.33%)
Feb 26, 2024	23.93	23.95	23.82	23.87	175,551	-0.15(-0.62%)
Feb 23, 2024	23.98	24.05	23.98	24.01	135,644	+0.04(+0.17%)
Feb 22, 2024	23.96	24.00	23.90	23.98	126,665	+0.12(+0.50%)
Feb 21, 2024	23.82	23.88	23.77	23.86	155,755	+0.05(+0.21%)
Feb 20, 2024	23.89	23.89	23.77	23.81	198,849	+0.08(+0.33%)
Feb 16, 2024	23.72	23.82	23.64	23.73	175,546	+0.05(+0.21%)
Feb 15, 2024	23.44	23.68	23.44	23.68	181,671	+0.29(+1.23%)
Feb 14, 2024	23.33	23.42	23.30	23.39	168,827	+0.20(+0.86%)
Feb 13, 2024	23.32	23.37	23.10	23.19	388,782	-0.31(-1.31%)
Feb 12, 2024	23.40	23.55	23.40	23.50	193,711	+0.09(+0.38%)
Feb 09, 2024	23.42	23.43	23.29	23.41	199,467	-0.03(-0.13%)
Feb 08, 2024	23.51	23.52	23.35	23.44	255,120	-0.13(-0.55%)
Feb 07, 2024	23.62	23.62	23.52	23.57	329,200	-0.10(-0.42%)
Feb 06, 2024	23.49	23.69	23.49	23.67	193,682	+0.15(+0.63%)
Feb 05, 2024	23.51	23.56	23.40	23.52	229,729	-0.23(-0.96%)
Feb 02, 2024	23.81	23.81	23.66	23.75	164,734	-0.24(-0.99%)

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.