Indicators

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

24.61 +0.11 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	24.64	24.73	24.64	24.67	159,985	-0.12(-0.48%)
Mar 27, 2024	24.65	24.79	24.64	24.79	178,570	+0.22(+0.90%)
Mar 26, 2024	24.69	24.69	24.55	24.57	142,012	-0.01(-0.04%)
Mar 25, 2024	24.51	24.63	24.50	24.58	119,743	+0.09(+0.37%)
Mar 22, 2024	24.58	24.58	24.49	24.49	228,835	-0.10(-0.41%)
Mar 21, 2024	24.61	24.72	24.58	24.59	159,501	-0.08(-0.32%)
Mar 20, 2024	24.39	24.70	24.39	24.67	162,460	+0.25(+1.02%)
Mar 19, 2024	24.38	24.46	24.34	24.42	231,954	+0.14(+0.58%)
Mar 18, 2024	24.36	24.38	24.26	24.28	256,096	-0.11(-0.45%)
Mar 15, 2024	24.46	24.46	24.30	24.39	112,357	+0.10(+0.40%)
Mar 14, 2024	24.49	24.49	24.20	24.29	152,124	-0.22(-0.89%)
Mar 13, 2024	24.42	24.56	24.42	24.51	185,447	+0.10(+0.41%)
Mar 12, 2024	24.36	24.41	24.26	24.41	161,370	+0.11(+0.45%)
Mar 11, 2024	24.25	24.32	24.16	24.30	249,273	-0.04(-0.16%)
Mar 08, 2024	24.43	24.46	24.31	24.34	209,574	+0.01(+0.04%)
Mar 07, 2024	24.27	24.37	24.27	24.33	234,268	+0.23(+0.95%)
Mar 06, 2024	24.10	24.17	24.06	24.10	140,969	+0.21(+0.87%)
Mar 05, 2024	23.88	23.97	23.83	23.90	119,036	+0.03(+0.12%)
Mar 04, 2024	23.84	23.91	23.81	23.87	186,230	-0.09(-0.37%)

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.