Indicators

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

26.50 -0.16 (-0.60%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.93	18.93	18.55	18.55	103,747	-0.50(-2.62%)
Nov 27, 2020	18.96	19.05	18.96	19.05	60,448	+0.00(+0.02%)
Nov 25, 2020	18.96	19.07	18.91	19.04	116,293	-0.04(-0.22%)
Nov 24, 2020	18.94	19.10	18.93	19.09	71,501	+0.33(+1.76%)
Nov 23, 2020	18.77	18.80	18.72	18.76	30,109	+0.05(+0.29%)
Nov 20, 2020	18.65	18.72	18.65	18.70	64,082	+0.03(+0.17%)
Nov 19, 2020	18.60	18.67	18.55	18.67	56,695	+0.08(+0.43%)
Nov 18, 2020	18.73	18.78	18.59	18.59	56,021	-0.07(-0.35%)
Nov 17, 2020	18.61	18.70	18.57	18.66	78,567	+0.08(+0.44%)
Nov 16, 2020	18.54	18.59	18.52	18.57	60,144	+0.18(+0.99%)
Nov 13, 2020	18.19	18.39	18.19	18.39	45,427	+0.31(+1.69%)
Nov 12, 2020	18.19	18.25	18.05	18.09	92,734	-0.35(-1.92%)
Nov 11, 2020	18.43	18.44	18.34	18.44	77,476	+0.12(+0.63%)
Nov 10, 2020	18.22	18.40	18.22	18.33	117,405	+0.47(+2.64%)
Nov 09, 2020	18.11	18.11	17.86	17.86	86,836	+0.64(+3.69%)
Nov 06, 2020	17.22	17.31	17.21	17.22	74,621	+0.04(+0.24%)
Nov 05, 2020	17.12	17.24	17.11	17.18	91,761	+0.22(+1.31%)
Nov 04, 2020	16.82	17.05	16.81	16.96	210,807	+0.13(+0.78%)
Nov 03, 2020	16.72	16.88	16.72	16.82	80,829	+0.42(+2.57%)

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.