Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.47 -0.18 (-0.73%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 35,232 +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%)
Nov 01, 2017 18.72 18.72 18.72 18.73 3,525 +0.09(+0.47%)
Oct 31, 2017 18.56 18.64 18.56 18.64 1,609 +0.09(+0.51%)
Oct 30, 2017 18.55 18.55 18.55 18.55 406 -0.09(-0.46%)
Oct 27, 2017 18.70 18.70 18.62 18.64 7,901 +0.15(+0.83%)
Oct 26, 2017 18.60 18.60 18.48 18.48 665 -0.01(-0.04%)
Oct 24, 2017 18.49 18.49 18.49 39 +0.04(+0.24%)
Oct 23, 2017 18.44 18.44 18.44 18.44 347 +0.04(+0.24%)
Oct 19, 2017 18.40 18.40 18.40 6 -0.05(-0.26%)
Oct 18, 2017 18.45 18.45 18.45 18.45 215 +0.06(+0.31%)
Oct 16, 2017 18.39 18.39 18.39 28 -0.09(-0.49%)
Oct 13, 2017 18.47 18.48 18.47 18.48 408 +0.08(+0.44%)
Oct 11, 2017 18.40 18.40 18.40 51 +0.06(+0.33%)
Oct 06, 2017 18.34 18.34 18.34 0 -0.02(-0.13%)
Oct 05, 2017 18.39 18.39 18.36 18.36 817 +0.12(+0.65%)
Oct 04, 2017 18.24 18.24 18.24 18.24 318 -0.04(-0.20%)
Oct 03, 2017 18.28 18.28 18.28 18.28 279 +0.02(+0.12%)
Oct 02, 2017 18.18 18.26 18.18 18.26 825 +0.08(+0.45%)
Sep 29, 2017 18.18 18.18 18.18 18.18 768 +0.16(+0.90%)
Sep 28, 2017 17.98 18.02 17.98 18.02 456 +0.04(+0.25%)
Sep 26, 2017 17.97 1 +0.00(+0.00%)
Sep 25, 2017 17.97 17.97 17.97 17.97 3,463 -0.04(-0.25%)
Sep 22, 2017 18.02 18.02 18.02 18.02 271 +0.20(+1.12%)
Sep 21, 2017 17.94 17.94 17.77 17.82 2,712 -0.10(-0.56%)
Sep 19, 2017 17.92 17.92 17.92 0 +0.01(+0.05%)
Sep 18, 2017 17.91 17.91 17.91 17.91 273 +0.08(+0.45%)
Sep 15, 2017 17.84 17.84 17.81 17.83 5,685 -0.06(-0.32%)
Sep 14, 2017 17.91 17.91 17.88 17.88 342 -0.13(-0.70%)
Sep 11, 2017 18.01 18.01 18.01 0 +0.18(+1.02%)
Sep 07, 2017 17.83 17.83 17.83 0 +0.05(+0.29%)
Sep 06, 2017 17.68 17.78 17.68 17.78 1,043 +0.17(+0.98%)
Sep 05, 2017 17.61 17.62 17.60 17.60 1,006 -0.27(-1.50%)
Sep 01, 2017 17.65 17.65 17.87 559 +0.22(+1.24%)
Aug 30, 2017 17.65 17.65 17.65 0 -0.17(-0.94%)
Aug 24, 2017 17.82 17.82 17.82 0 +0.06(+0.33%)
Aug 22, 2017 17.76 17.76 17.76 0 +0.18(+1.04%)
Aug 21, 2017 17.58 17.58 17.58 17.58 633 -0.07(-0.41%)
Aug 18, 2017 17.59 17.65 17.59 17.65 1,513 +0.03(+0.17%)
Aug 17, 2017 17.67 17.70 17.62 17.62 2,638 -0.18(-1.00%)
Aug 16, 2017 17.80 17.83 17.80 17.80 4,359 +0.08(+0.43%)
Aug 15, 2017 17.73 17.73 17.73 17.73 1,198 +0.01(+0.08%)
Aug 14, 2017 17.67 17.71 17.67 17.71 694 +0.17(+0.96%)
Aug 11, 2017 17.54 17.54 17.54 17.54 136 -0.05(-0.29%)
Aug 10, 2017 17.59 17.59 17.59 17.59 2,310 -0.33(-1.84%)
Aug 07, 2017 17.92 17.92 17.92 0 -0.02(-0.12%)
Aug 04, 2017 17.93 17.95 17.93 17.95 273 +0.12(+0.66%)
Aug 03, 2017 17.81 17.83 17.81 17.83 2,848 +0.10(+0.54%)
Aug 01, 2017 17.73 13,681 +0.20(+1.13%)
Jul 31, 2017 17.63 17.63 17.54 17.54 923 -0.12(-0.66%)
Jul 28, 2017 17.48 17.65 17.25 17.65 6,169 -0.15(-0.82%)
Jul 27, 2017 17.80 17.80 17.80 17.80 273 -0.10(-0.57%)
Jul 26, 2017 17.89 17.90 17.87 17.90 1,294 +0.07(+0.41%)
Jul 25, 2017 17.84 17.86 17.83 17.83 10,930 +0.07(+0.41%)
Jul 24, 2017 17.74 17.76 17.74 17.76 749 -0.06(-0.34%)
Jul 21, 2017 17.82 17.82 17.82 17.82 273 -0.16(-0.88%)
Jul 20, 2017 17.96 17.97 17.95 17.97 837 +0.00(+0.00%)
Jul 19, 2017 17.97 17.97 17.97 17.97 292 +0.04(+0.21%)
Jul 18, 2017 17.93 17.94 17.89 17.94 1,244 -0.12(-0.68%)
Jul 17, 2017 18.08 18.08 18.06 18.06 506 +0.02(+0.11%)
Jul 14, 2017 18.04 18.04 18.04 18.04 547 -0.07(-0.36%)
Jul 13, 2017 18.11 18.11 18.11 18.11 136 +0.03(+0.16%)
Jul 12, 2017 18.14 18.14 18.08 18.08 321 +0.10(+0.58%)
Jul 10, 2017 17.97 1 +0.06(+0.31%)
Jul 07, 2017 17.92 17.92 17.92 17.92 273 +0.09(+0.49%)
Jul 06, 2017 17.76 17.84 17.76 17.83 1,094 -0.07(-0.37%)
Jul 05, 2017 17.89 17.91 17.79 17.89 2,498 +0.06(+0.33%)
Jul 03, 2017 17.84 17.84 17.84 17.84 274 +0.12(+0.70%)
Jun 30, 2017 17.71 17.71 17.71 17.71 478 -0.29(-1.62%)
Jun 28, 2017 18.00 1 +0.04(+0.24%)
Jun 27, 2017 18.00 18.00 17.96 17.96 2,305 -0.13(-0.70%)
Jun 26, 2017 18.09 18.09 18.09 18.09 764 -0.01(-0.03%)
Jun 22, 2017 18.09 28 +0.04(+0.24%)
Jun 21, 2017 18.06 18.06 18.05 18.05 707 -0.07(-0.39%)
Jun 20, 2017 18.13 18.14 18.12 18.12 1,717 -0.16(-0.85%)
Jun 19, 2017 18.27 18.27 18.27 18.27 138 +0.15(+0.84%)
Jun 16, 2017 18.12 18.12 18.12 18.12 141 -0.04(-0.24%)
Jun 14, 2017 18.17 18.17 18.17 0 -0.01(-0.08%)
Jun 13, 2017 18.18 18.18 18.18 18.18 140 +0.06(+0.32%)
Jun 08, 2017 18.12 5 +0.03(+0.16%)
Jun 07, 2017 18.09 18.10 18.09 18.09 2,913 -0.14(-0.79%)
Jun 05, 2017 18.24 18.24 18.24 0 +0.02(+0.12%)
Jun 02, 2017 18.22 18.22 18.22 18.22 147 -0.05(-0.28%)
Jun 01, 2017 18.17 18.27 17.97 18.27 2,815 +0.14(+0.76%)
May 31, 2017 18.13 18.13 18.13 18.13 277 +0.04(+0.20%)
May 23, 2017 18.09 18.09 18.09 0 +0.04(+0.24%)
May 18, 2017 18.05 18.05 18.05 0 -0.04(-0.20%)
May 17, 2017 18.26 18.26 18.09 18.09 2,718 -0.16(-0.87%)
May 16, 2017 18.25 18.25 18.25 18.25 140 +0.04(+0.20%)
May 15, 2017 18.21 18.21 18.21 18.21 291 +0.21(+1.19%)
May 11, 2017 18.00 18.00 18.00 0 -0.09(-0.51%)
May 10, 2017 18.09 18.09 18.09 18.09 765 +0.14(+0.80%)
May 08, 2017 17.94 84 +0.00(+0.00%)
May 05, 2017 17.91 17.94 17.91 17.94 697 +0.09(+0.53%)
May 04, 2017 17.81 17.85 17.81 17.85 357 +0.09(+0.53%)
May 03, 2017 17.76 17.76 17.76 17.76 832 +0.14(+0.78%)
Apr 28, 2017 17.62 2 -0.04(-0.24%)
Apr 27, 2017 17.63 17.66 17.62 17.66 624 -0.11(-0.61%)
Apr 25, 2017 17.77 17.77 17.77 0 +0.04(+0.20%)
Apr 24, 2017 17.74 17.74 17.73 17.73 930 +0.27(+1.53%)
Apr 20, 2017 17.47 17.47 17.47 0 +0.14(+0.79%)
Apr 18, 2017 17.33 17.33 17.33 0 -0.33(-1.88%)
Apr 17, 2017 17.64 17.66 17.64 17.66 278 -0.04(-0.20%)
Apr 13, 2017 17.70 17.70 17.70 17.70 800 -0.06(-0.36%)
Apr 12, 2017 17.70 17.76 17.70 17.76 2,635 +0.03(+0.16%)
Apr 11, 2017 17.73 17.73 17.73 17.73 1,767 -0.01(-0.06%)
Apr 10, 2017 17.73 17.74 17.73 17.74 277 +0.01(+0.06%)
Apr 07, 2017 17.73 17.73 17.73 17.73 138 +0.00(+0.00%)
Apr 06, 2017 17.73 17.73 17.73 17.73 138 +0.00(+0.00%)
Mar 28, 2017 17.73 20 +0.28(+1.61%)
Mar 27, 2017 17.45 17.45 17.45 17.45 174 -0.05(-0.29%)
Mar 22, 2017 17.50 17.50 17.50 0 +0.02(+0.10%)
Mar 21, 2017 17.48 17.48 17.48 17.48 418 -0.05(-0.26%)
Mar 20, 2017 17.53 17.53 17.53 17.53 698 +0.12(+0.72%)
Mar 15, 2017 17.41 17.41 17.41 0 -0.10(-0.58%)
Mar 13, 2017 17.51 11,172 +0.17(+0.97%)
Mar 09, 2017 17.34 17.34 17.34 0 -0.01(-0.06%)
Mar 08, 2017 17.35 17.35 17.35 17.35 4,608 +0.01(+0.07%)
Mar 07, 2017 17.33 17.34 17.33 17.34 1,208 -0.02(-0.12%)
Mar 02, 2017 17.36 69 +0.04(+0.21%)
Mar 01, 2017 17.32 17.32 17.32 17.32 1,159 +0.20(+1.15%)
Feb 28, 2017 17.12 17.15 17.12 17.12 1,955 +0.02(+0.10%)
Feb 27, 2017 17.10 17.11 17.10 17.11 1,398 -0.03(-0.17%)
Feb 24, 2017 17.10 17.13 17.08 17.13 798 -0.09(-0.50%)
Feb 22, 2017 17.22 17.22 17.22 0 +0.08(+0.46%)
Feb 17, 2017 17.14 17.14 17.14 0 +0.08(+0.48%)
Feb 16, 2017 17.04 17.06 17.04 17.06 558 -0.01(-0.04%)
Feb 14, 2017 17.07 17.07 17.07 0 -0.06(-0.36%)
Feb 13, 2017 17.12 17.12 17.12 17.13 2,793 +0.45(+2.71%)
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.