Indicators

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

25.96 +0.16 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.02	18.13	18.00	18.05	169,350	-0.22(-1.22%)
Sep 27, 2018	18.22	18.35	18.22	18.28	105,189	+0.05(+0.27%)
Sep 26, 2018	18.13	18.29	18.13	18.23	35,603	-0.02(-0.12%)
Sep 25, 2018	18.24	18.29	18.23	18.25	29,932	+0.03(+0.17%)
Sep 24, 2018	18.23	18.31	18.22	18.22	51,842	-0.11(-0.58%)
Sep 21, 2018	18.22	18.33	18.22	18.33	35,839	+0.02(+0.13%)
Sep 20, 2018	18.07	18.30	18.07	18.30	41,829	+0.23(+1.27%)
Sep 19, 2018	17.94	18.07	17.94	18.07	55,933	+0.08(+0.43%)
Sep 18, 2018	18.00	18.00	17.95	18.00	61,532	+0.08(+0.47%)
Sep 17, 2018	17.90	17.92	17.87	17.91	113,694	+0.14(+0.77%)
Sep 14, 2018	17.76	17.81	17.73	17.77	25,637	-0.02(-0.09%)
Sep 13, 2018	17.82	17.84	17.76	17.79	47,338	+0.08(+0.47%)
Sep 12, 2018	17.59	17.71	17.59	17.71	50,400	+0.16(+0.92%)
Sep 11, 2018	17.42	17.61	17.42	17.55	62,870	-0.08(-0.43%)
Sep 10, 2018	17.56	17.63	17.56	17.62	173,573	+0.17(+0.96%)
Sep 07, 2018	17.39	17.51	17.39	17.45	384,035	-0.11(-0.61%)
Sep 06, 2018	17.64	17.66	17.54	17.56	108,716	-0.05(-0.28%)
Sep 05, 2018	17.62	17.62	17.60	17.61	1,011,581	-0.10(-0.56%)

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.