Skip to main content

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

25.48 -0.20 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.43 23.44 23.11 23.16 311,043 -0.15(-0.66%)
Jan 30, 2024 23.28 23.33 23.19 23.31 246,599 -0.04(-0.16%)
Jan 29, 2024 23.27 23.36 23.17 23.35 224,728 +0.09(+0.37%)
Jan 26, 2024 23.32 23.32 23.22 23.26 166,193 +0.13(+0.54%)
Jan 25, 2024 23.16 23.16 23.03 23.14 293,328 +0.03(+0.13%)
Jan 24, 2024 23.20 23.29 23.11 23.11 203,496 +0.18(+0.80%)
Jan 23, 2024 22.93 22.97 22.86 22.93 231,631 -0.07(-0.29%)
Jan 22, 2024 23.00 23.05 22.95 22.99 138,083 +0.01(+0.04%)
Jan 19, 2024 22.94 23.00 22.83 22.98 157,469 +0.00(+0.00%)
Jan 18, 2024 22.90 22.99 22.84 22.98 217,862 +0.06(+0.25%)
Jan 17, 2024 22.93 22.93 22.80 22.93 324,539 -0.22(-0.96%)
Jan 16, 2024 23.27 23.27 23.09 23.15 204,382 -0.37(-1.56%)
Jan 12, 2024 23.60 23.66 23.48 23.51 272,548 +0.05(+0.20%)
Jan 11, 2024 23.55 23.55 23.27 23.46 206,645 -0.01(-0.04%)
Jan 10, 2024 23.47 23.52 23.44 23.47 262,414 -0.03(-0.12%)
Jan 09, 2024 23.57 23.57 23.46 23.50 251,860 -0.24(-1.01%)
Jan 08, 2024 23.68 23.77 23.57 23.74 241,090 +0.08(+0.33%)
Jan 05, 2024 23.68 23.83 23.60 23.67 203,854 +0.00(+0.00%)
Jan 04, 2024 23.63 23.72 23.61 23.67 165,920 +0.10(+0.41%)
Jan 03, 2024 23.53 23.61 23.42 23.57 328,356 -0.07(-0.28%)
Jan 02, 2024 23.65 23.72 23.59 23.64 211,116 -0.12(-0.49%)
Dec 29, 2023 23.86 23.86 23.71 23.75 171,910 +0.04(+0.16%)
Dec 28, 2023 23.79 23.86 23.71 23.71 194,134 -0.09(-0.36%)
Dec 27, 2023 23.63 23.84 23.63 23.80 155,602 +0.10(+0.41%)
Dec 26, 2023 23.67 23.74 23.63 23.71 175,990 +0.11(+0.45%)
Dec 22, 2023 23.60 23.68 23.54 23.60 199,298 +0.07(+0.29%)
Dec 21, 2023 23.45 23.53 23.36 23.53 235,840 +0.38(+1.62%)
Dec 20, 2023 23.36 23.42 23.13 23.16 255,500 -0.28(-1.19%)
Dec 19, 2023 23.38 23.44 23.30 23.44 242,618 +0.23(+1.00%)
Dec 18, 2023 23.30 23.32 23.16 23.20 180,544 +0.12(+0.50%)
Dec 15, 2023 23.23 23.24 23.07 23.09 260,239 -0.15(-0.66%)
Dec 14, 2023 23.18 23.33 23.14 23.24 355,322 +0.16(+0.71%)
Dec 13, 2023 22.81 23.09 22.67 23.08 203,963 +0.33(+1.43%)
Dec 12, 2023 22.75 22.76 22.64 22.75 197,594 +0.03(+0.13%)
Dec 11, 2023 22.67 22.74 22.65 22.73 234,333 +0.01(+0.04%)
Dec 08, 2023 22.63 22.77 22.63 22.72 257,709 -0.03(-0.13%)
Dec 07, 2023 22.70 22.79 22.62 22.75 281,860 +0.21(+0.94%)
Dec 06, 2023 22.68 22.74 22.52 22.53 276,013 +0.05(+0.21%)
Dec 05, 2023 22.51 22.54 22.46 22.49 144,004 -0.08(-0.34%)
Dec 04, 2023 22.57 22.64 22.52 22.56 274,208 -0.22(-0.97%)
Dec 01, 2023 22.57 22.80 22.55 22.78 193,100 +0.26(+1.15%)
Nov 30, 2023 22.55 22.56 22.45 22.52 165,013 +0.01(+0.04%)
Nov 29, 2023 22.61 22.61 22.49 22.52 167,291 -0.04(-0.17%)
Nov 28, 2023 22.47 22.61 22.43 22.55 184,313 +0.07(+0.30%)
Nov 27, 2023 22.50 22.52 22.43 22.49 161,910 -0.06(-0.26%)
Nov 24, 2023 22.43 22.55 22.43 22.54 147,045 +0.19(+0.86%)
Nov 22, 2023 22.33 22.35 22.22 22.35 199,170 +0.00(+0.00%)
Nov 21, 2023 22.35 22.42 22.31 22.35 215,475 +0.00(+0.00%)
Nov 20, 2023 22.28 22.40 22.24 22.35 131,119 +0.09(+0.39%)
Nov 17, 2023 22.23 22.27 22.13 22.27 177,963 +0.28(+1.26%)
Nov 16, 2023 22.01 22.06 21.92 21.99 204,659 -0.04(-0.17%)
Nov 15, 2023 22.07 22.12 22.02 22.03 264,167 -0.09(-0.39%)
Nov 14, 2023 21.94 22.12 21.90 22.11 242,220 +0.57(+2.62%)
Nov 13, 2023 21.37 21.56 21.37 21.55 156,816 +0.10(+0.45%)
Nov 10, 2023 21.29 21.45 21.20 21.45 230,471 +0.15(+0.72%)
Nov 09, 2023 21.46 21.51 21.28 21.30 248,159 -0.01(-0.05%)
Nov 08, 2023 21.34 21.38 21.25 21.31 148,973 -0.05(-0.22%)
Nov 07, 2023 21.46 21.46 21.28 21.36 223,174 -0.25(-1.15%)
Nov 06, 2023 21.71 21.71 21.57 21.61 187,515 -0.07(-0.31%)
Nov 03, 2023 21.69 21.73 21.60 21.67 157,565 +0.08(+0.35%)
Nov 02, 2023 21.55 21.60 21.48 21.60 219,810 +0.32(+1.49%)
Nov 01, 2023 21.20 21.29 21.11 21.28 324,600 +0.20(+0.95%)
Oct 31, 2023 21.07 21.09 20.97 21.08 246,018 +0.00(+0.00%)
Oct 30, 2023 21.03 21.09 20.96 21.08 378,911 +0.28(+1.34%)
Oct 27, 2023 21.04 21.04 20.74 20.80 368,337 -0.24(-1.14%)
Oct 26, 2023 21.15 21.15 20.96 21.04 433,354 -0.07(-0.32%)
Oct 25, 2023 21.13 21.22 21.05 21.11 263,242 -0.02(-0.09%)
Oct 24, 2023 21.01 21.14 21.01 21.13 210,366 +0.13(+0.64%)
Oct 23, 2023 20.90 21.10 20.86 20.99 199,176 -0.02(-0.09%)
Oct 20, 2023 21.12 21.16 20.99 21.01 161,491 -0.26(-1.22%)
Oct 19, 2023 21.37 21.43 21.21 21.27 326,872 -0.15(-0.72%)
Oct 18, 2023 21.58 21.60 21.39 21.42 238,412 -0.30(-1.37%)
Oct 17, 2023 21.59 21.79 21.56 21.72 201,400 +0.00(+0.00%)
Oct 16, 2023 21.59 21.72 21.57 21.72 215,069 +0.21(+0.98%)
Oct 13, 2023 21.63 21.66 21.46 21.51 233,172 -0.10(-0.44%)
Oct 12, 2023 21.82 21.82 21.52 21.61 157,807 -0.24(-1.10%)
Oct 11, 2023 21.95 21.95 21.73 21.84 174,799 +0.09(+0.40%)
Oct 10, 2023 21.65 21.80 21.65 21.76 256,354 +0.33(+1.52%)
Oct 09, 2023 21.28 21.45 21.27 21.43 159,062 +0.01(+0.04%)
Oct 06, 2023 21.13 21.49 21.04 21.42 239,551 +0.23(+1.08%)
Oct 05, 2023 21.08 21.20 21.07 21.19 177,927 +0.17(+0.82%)
Oct 04, 2023 21.02 21.08 20.84 21.02 414,830 +0.00(+0.00%)
Oct 03, 2023 21.09 21.12 20.94 21.02 594,846 -0.24(-1.13%)
Oct 02, 2023 21.55 21.55 21.20 21.26 427,010 -0.38(-1.77%)
Sep 29, 2023 21.93 21.93 21.59 21.64 159,392 -0.09(-0.40%)
Sep 28, 2023 21.55 21.78 21.53 21.73 233,634 +0.27(+1.25%)
Sep 27, 2023 21.66 21.66 21.33 21.46 244,765 -0.13(-0.62%)
Sep 26, 2023 21.73 21.75 21.58 21.60 290,892 -0.22(-1.01%)
Sep 25, 2023 21.74 21.82 21.76 21.82 421,480 -0.10(-0.44%)
Sep 22, 2023 22.03 22.06 21.88 21.91 153,770 -0.01(-0.04%)
Sep 21, 2023 22.09 22.09 21.91 21.92 126,064 -0.31(-1.38%)
Sep 20, 2023 22.40 22.48 22.21 22.23 191,059 -0.03(-0.13%)
Sep 19, 2023 22.25 22.30 22.19 22.26 166,631 +0.08(+0.35%)
Sep 18, 2023 22.21 22.21 22.09 22.18 206,687 -0.01(-0.04%)
Sep 15, 2023 22.32 22.34 22.19 22.19 204,972 -0.01(-0.03%)
Sep 14, 2023 22.05 22.20 22.03 22.20 127,031 +0.37(+1.70%)
Sep 13, 2023 21.80 21.89 21.78 21.83 167,172 -0.03(-0.13%)
Sep 12, 2023 21.83 21.90 21.80 21.86 139,935 +0.02(+0.09%)
Sep 11, 2023 21.83 21.87 21.78 21.84 178,896 +0.30(+1.41%)
Sep 08, 2023 21.51 21.62 21.51 21.53 194,393 -0.02(-0.09%)
Sep 07, 2023 21.59 21.63 21.53 21.55 627,271 -0.09(-0.39%)
Sep 06, 2023 21.66 21.67 21.54 21.64 122,457 -0.01(-0.04%)
Sep 05, 2023 21.82 21.82 21.64 21.65 111,584 -0.23(-1.04%)
Sep 01, 2023 22.05 22.06 21.80 21.87 205,551 +0.03(+0.13%)
Aug 31, 2023 22.00 22.00 21.79 21.85 208,793 -0.12(-0.56%)
Aug 30, 2023 22.01 22.06 21.91 21.97 154,008 +0.00(+0.00%)
Aug 29, 2023 21.70 21.98 21.67 21.97 195,635 +0.29(+1.36%)
Aug 28, 2023 21.58 21.68 21.58 21.68 211,093 +0.20(+0.93%)
Aug 25, 2023 21.48 21.55 21.32 21.48 154,849 +0.18(+0.85%)
Aug 24, 2023 21.41 21.50 21.30 21.30 203,009 -0.28(-1.28%)
Aug 23, 2023 21.47 21.62 21.46 21.57 158,074 +0.15(+0.71%)
Aug 22, 2023 21.57 21.57 21.40 21.42 147,251 -0.08(-0.35%)
Aug 21, 2023 21.48 21.51 21.38 21.50 202,950 +0.12(+0.58%)
Aug 18, 2023 21.29 21.41 21.27 21.37 165,618 -0.05(-0.22%)
Aug 17, 2023 21.55 21.62 21.38 21.42 199,835 +0.00(+0.00%)
Aug 16, 2023 21.50 21.60 21.41 21.42 165,610 -0.12(-0.57%)
Aug 15, 2023 21.68 21.69 21.50 21.54 155,877 -0.29(-1.33%)
Aug 14, 2023 21.73 21.86 21.66 21.83 166,655 -0.11(-0.50%)
Aug 11, 2023 21.94 22.02 21.87 21.94 123,034 -0.19(-0.86%)
Aug 10, 2023 22.27 22.39 22.11 22.13 176,841 +0.08(+0.34%)
Aug 09, 2023 22.06 22.12 22.02 22.05 130,300 +0.09(+0.43%)
Aug 08, 2023 21.83 22.00 21.78 21.96 159,034 -0.16(-0.73%)
Aug 07, 2023 22.06 22.14 21.98 22.12 131,256 +0.13(+0.61%)
Aug 04, 2023 22.05 22.21 21.97 21.99 201,156 +0.10(+0.47%)
Aug 03, 2023 21.80 21.94 21.75 21.88 146,065 -0.05(-0.22%)
Aug 02, 2023 22.12 22.12 21.91 21.93 254,270 -0.46(-2.08%)
Aug 01, 2023 22.42 22.51 22.32 22.40 205,789 -0.33(-1.46%)
Jul 31, 2023 22.78 22.82 22.69 22.73 402,641 +0.02(+0.08%)
Jul 28, 2023 22.77 22.78 22.66 22.71 155,135 +0.06(+0.25%)
Jul 27, 2023 22.86 22.86 22.61 22.65 179,993 -0.15(-0.67%)
Jul 26, 2023 22.65 22.84 22.61 22.80 222,404 +0.04(+0.17%)
Jul 25, 2023 22.66 22.81 22.66 22.77 235,114 +0.17(+0.76%)
Jul 24, 2023 22.56 22.64 22.52 22.60 185,619 +0.00(+0.00%)
Jul 21, 2023 22.65 22.65 22.54 22.60 106,711 +0.02(+0.08%)
Jul 20, 2023 22.63 22.66 22.53 22.58 318,214 +0.10(+0.46%)
Jul 19, 2023 22.45 22.50 22.40 22.47 170,955 +0.03(+0.13%)
Jul 18, 2023 22.34 22.47 22.32 22.44 162,667 +0.13(+0.60%)
Jul 17, 2023 22.27 22.33 22.19 22.31 134,886 -0.05(-0.21%)
Jul 14, 2023 22.46 22.46 22.32 22.36 253,147 -0.09(-0.42%)
Jul 13, 2023 22.41 22.48 22.38 22.45 141,470 +0.30(+1.37%)
Jul 12, 2023 21.96 22.15 21.96 22.15 174,216 +0.49(+2.28%)
Jul 11, 2023 21.54 21.67 21.53 21.66 240,342 +0.20(+0.93%)
Jul 10, 2023 21.36 21.46 21.34 21.46 139,018 +0.04(+0.18%)
Jul 07, 2023 21.33 21.50 21.28 21.42 234,893 +0.12(+0.58%)
Jul 06, 2023 21.41 21.41 21.16 21.30 253,117 -0.38(-1.75%)
Jul 05, 2023 21.82 21.83 21.66 21.68 226,625 -0.30(-1.38%)
Jul 03, 2023 21.95 21.98 21.93 21.98 285,606 +0.13(+0.61%)
Jun 30, 2023 21.80 21.87 21.78 21.85 355,605 +0.24(+1.10%)
Jun 29, 2023 21.49 21.61 21.49 21.61 198,194 -0.05(-0.22%)
Jun 28, 2023 21.65 21.68 21.56 21.66 203,111 -0.07(-0.31%)
Jun 27, 2023 21.68 21.72 21.57 21.72 256,174 +0.16(+0.75%)
Jun 26, 2023 21.50 21.59 21.50 21.56 313,323 +0.10(+0.49%)
Jun 23, 2023 21.51 21.53 21.42 21.46 282,540 -0.30(-1.36%)
Jun 22, 2023 21.83 21.83 21.71 21.75 193,994 -0.17(-0.76%)
Jun 21, 2023 21.82 21.97 21.76 21.92 306,871 +0.05(+0.21%)
Jun 20, 2023 22.00 22.00 21.83 21.87 191,231 -0.29(-1.29%)
Jun 16, 2023 22.34 22.34 22.16 22.16 273,082 -0.06(-0.29%)
Jun 15, 2023 22.07 22.23 21.97 22.22 527,178 +0.02(+0.08%)
May 08, 2023 22.25 22.25 22.19 22.20 146,964 +0.01(+0.04%)
May 05, 2023 21.99 22.23 21.96 22.19 154,937 +0.32(+1.47%)
May 04, 2023 21.92 21.93 21.77 21.87 193,587 +0.00(+0.00%)
May 03, 2023 21.87 22.00 21.84 21.87 171,145 +0.09(+0.42%)
May 02, 2023 21.78 21.79 21.64 21.78 247,292 -0.24(-1.09%)
May 01, 2023 22.10 22.10 22.00 22.02 162,046 -0.06(-0.25%)
Apr 28, 2023 21.95 22.09 21.92 22.07 215,752 +0.02(+0.08%)
Apr 27, 2023 21.95 22.06 21.87 22.06 145,178 +0.23(+1.06%)
Apr 26, 2023 22.05 22.05 21.80 21.83 205,623 +0.01(+0.04%)
Apr 25, 2023 22.00 22.00 21.81 21.82 141,462 -0.25(-1.13%)
Apr 24, 2023 22.02 22.07 21.99 22.07 243,575 +0.06(+0.29%)
Apr 21, 2023 22.00 22.00 21.85 22.00 218,546 -0.03(-0.13%)
Apr 20, 2023 22.10 22.10 21.96 22.03 158,742 -0.05(-0.21%)
Apr 19, 2023 22.09 22.10 22.05 22.07 192,951 +0.02(+0.08%)
Apr 18, 2023 22.04 22.06 21.98 22.06 289,852 +0.13(+0.59%)
Apr 17, 2023 21.90 21.96 21.85 21.93 159,691 -0.02(-0.08%)
Apr 14, 2023 22.08 22.09 21.85 21.95 143,028 -0.22(-1.00%)
Apr 13, 2023 22.10 22.17 22.05 22.17 222,528 +0.17(+0.75%)
Apr 12, 2023 22.06 22.08 21.96 22.00 331,199 +0.16(+0.72%)
Apr 11, 2023 21.80 21.88 21.80 21.84 184,547 +0.14(+0.64%)
Apr 10, 2023 21.64 21.71 21.57 21.71 920,748 +0.00(+0.00%)
Apr 06, 2023 21.65 21.75 21.60 21.71 155,297 +0.15(+0.68%)
Apr 05, 2023 21.58 21.65 21.48 21.56 913,145 -0.05(-0.21%)
Apr 04, 2023 21.63 21.64 21.54 21.60 238,018 +0.01(+0.04%)
Apr 03, 2023 21.48 21.60 21.44 21.60 283,888 +0.13(+0.60%)
Mar 31, 2023 21.51 21.51 21.41 21.47 308,971 +0.08(+0.39%)
Mar 30, 2023 21.34 21.42 21.34 21.38 303,751 +0.22(+1.05%)
Mar 29, 2023 21.18 21.18 21.09 21.16 3,706,089 +0.16(+0.75%)
Mar 28, 2023 20.94 21.02 20.90 21.01 587,917 +0.09(+0.44%)
Mar 27, 2023 20.87 20.92 20.80 20.91 406,531 +0.23(+1.11%)
Mar 24, 2023 20.63 20.69 20.47 20.68 205,209 +0.01(+0.04%)
Mar 23, 2023 20.85 20.92 20.59 20.67 282,418 +0.06(+0.27%)
Mar 22, 2023 20.74 20.90 20.61 20.62 205,244 -0.05(-0.22%)
Mar 21, 2023 20.75 20.75 20.58 20.66 299,174 +0.25(+1.22%)
Mar 20, 2023 20.29 20.46 20.25 20.42 212,312 +0.35(+1.75%)
Mar 17, 2023 20.10 20.11 19.98 20.07 239,274 -0.20(-1.00%)
Mar 16, 2023 20.05 20.27 19.95 20.27 275,167 +0.17(+0.82%)
Mar 15, 2023 20.09 20.12 19.86 20.10 414,567 -0.55(-2.67%)
Mar 14, 2023 20.68 20.68 20.52 20.66 301,576 +0.20(+0.99%)
Mar 13, 2023 20.43 20.59 20.38 20.45 314,885 -0.09(-0.45%)
Mar 10, 2023 20.77 20.79 20.53 20.54 305,150 -0.11(-0.53%)
Mar 09, 2023 20.85 20.87 20.62 20.66 493,427 -0.15(-0.71%)
Mar 08, 2023 20.77 20.85 20.74 20.80 234,734 +0.11(+0.53%)
Mar 07, 2023 21.04 21.04 20.64 20.69 510,834 -0.35(-1.66%)
Mar 06, 2023 21.07 21.11 21.01 21.04 151,455 -0.09(-0.43%)
Mar 03, 2023 21.00 21.14 20.95 21.13 184,598 +0.19(+0.92%)
Mar 02, 2023 20.80 20.95 20.74 20.94 177,001 +0.07(+0.35%)
Mar 01, 2023 20.88 20.92 20.78 20.87 326,668 +0.19(+0.93%)
Feb 28, 2023 20.78 20.80 20.66 20.67 361,655 -0.14(-0.66%)
Feb 27, 2023 20.79 20.86 20.74 20.81 374,285 +0.21(+1.03%)
Feb 24, 2023 20.67 20.67 20.51 20.60 394,407 -0.37(-1.75%)
Feb 23, 2023 21.05 21.05 20.80 20.97 183,530 +0.01(+0.04%)
Feb 22, 2023 21.07 21.07 20.90 20.96 305,528 -0.13(-0.61%)
Feb 21, 2023 21.22 21.22 21.07 21.09 299,600 -0.10(-0.48%)
Feb 17, 2023 21.04 21.20 20.99 21.19 233,116 +0.12(+0.57%)
Feb 16, 2023 20.98 21.17 20.94 21.07 320,919 -0.07(-0.35%)
Feb 15, 2023 20.99 21.14 20.93 21.14 285,857 -0.04(-0.17%)
Feb 14, 2023 21.09 21.26 21.02 21.18 241,092 +0.05(+0.22%)
Feb 13, 2023 21.00 21.13 20.97 21.13 187,870 +0.20(+0.97%)
Feb 10, 2023 21.00 21.00 20.85 20.93 261,369 -0.13(-0.61%)
Feb 09, 2023 21.32 21.32 21.01 21.06 266,801 +0.03(+0.13%)
Feb 08, 2023 21.09 21.11 20.99 21.03 273,176 -0.06(-0.26%)
Feb 07, 2023 20.89 21.11 20.80 21.09 461,293 +0.16(+0.75%)
Feb 06, 2023 20.95 20.96 20.81 20.93 263,938 -0.14(-0.65%)
Feb 03, 2023 21.19 21.23 21.03 21.07 266,363 -0.27(-1.25%)
Feb 02, 2023 21.59 21.59 21.22 21.34 705,942 -0.24(-1.11%)
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.