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 )

25.48 -0.20 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2018 21.84 21.98 21.84 21.94 35,900 -0.16(-0.73%)
Nov 29, 2018 22.00 22.10 20.49 22.10 36,622 -0.12(-0.55%)
Nov 28, 2018 21.89 22.22 21.82 22.22 23,631 +0.25(+1.13%)
Nov 27, 2018 21.86 21.98 21.84 21.98 56,753 -0.09(-0.43%)
Nov 26, 2018 22.03 22.12 22.03 22.07 61,076 +0.23(+1.05%)
Nov 23, 2018 21.61 21.88 21.61 21.84 112,700 -0.19(-0.86%)
Nov 21, 2018 22.03 22.03 22.03 0 +0.18(+0.82%)
Nov 20, 2018 21.90 21.97 21.82 21.85 1,030,489 -0.32(-1.44%)
Nov 19, 2018 22.25 22.32 22.09 22.17 26,080 -0.16(-0.72%)
Nov 16, 2018 22.10 22.33 22.10 22.33 40,200 +0.05(+0.22%)
Nov 15, 2018 22.00 22.32 22.00 22.28 1,198,902 -0.13(-0.58%)
Nov 14, 2018 22.42 22.42 22.26 22.41 29,502 +0.15(+0.67%)
Nov 13, 2018 22.21 22.39 22.21 22.26 53,293 +0.07(+0.32%)
Nov 12, 2018 22.23 22.26 22.14 22.19 272,893 -0.20(-0.89%)
Nov 09, 2018 22.33 22.44 22.33 22.39 234,600 -0.11(-0.49%)
Nov 08, 2018 22.52 22.65 22.42 22.50 58,932 -0.10(-0.44%)
Nov 07, 2018 22.49 22.67 22.49 22.60 23,268 +0.22(+0.98%)
Nov 06, 2018 22.30 22.41 22.30 22.38 18,642 -0.02(-0.07%)
Nov 05, 2018 22.26 22.39 22.26 22.39 100,208 +0.11(+0.52%)
Nov 02, 2018 22.59 22.59 22.19 22.28 60,600 +0.04(+0.18%)
Nov 01, 2018 22.28 22.31 22.23 22.24 47,985 +0.21(+0.97%)
Oct 31, 2018 22.02 22.03 21.97 22.03 26,587 +0.18(+0.81%)
Oct 30, 2018 21.59 21.89 21.59 21.85 43,422 +0.13(+0.60%)
Oct 29, 2018 21.89 21.89 21.72 21.72 87,971 +0.06(+0.28%)
Oct 26, 2018 21.32 21.70 21.32 21.66 49,700 -0.17(-0.78%)
Oct 25, 2018 21.57 21.92 21.57 21.83 75,746 -0.15(-0.66%)
Oct 24, 2018 22.18 22.18 21.97 21.98 35,202 -0.36(-1.62%)
Oct 23, 2018 22.13 22.34 22.07 22.34 119,582 -0.00(-0.02%)
Oct 22, 2018 22.41 22.43 22.33 22.34 80,426 -0.09(-0.42%)
Oct 19, 2018 22.35 22.52 22.35 22.43 39,100 +0.11(+0.47%)
Oct 18, 2018 22.52 22.55 22.29 22.33 69,728 -0.19(-0.85%)
Oct 17, 2018 22.47 22.68 22.47 22.52 32,296 -0.18(-0.81%)
Oct 16, 2018 22.57 22.70 22.57 22.70 28,895 +0.34(+1.54%)
Oct 15, 2018 22.33 22.43 22.33 22.36 44,314 +0.03(+0.13%)
Oct 12, 2018 22.41 22.50 22.15 22.33 1,012,700 +0.02(+0.09%)
Oct 11, 2018 22.60 22.60 22.31 22.31 1,769,958 -0.47(-2.06%)
Oct 10, 2018 22.97 22.97 22.78 22.78 89,659 -0.11(-0.46%)
Oct 09, 2018 22.70 22.91 22.70 22.89 224,584 +0.02(+0.07%)
Oct 08, 2018 22.80 22.87 22.80 22.87 328,037 -0.26(-1.12%)
Oct 05, 2018 23.15 23.17 23.02 23.13 84,800 -0.10(-0.43%)
Oct 04, 2018 23.31 23.31 23.15 23.23 113,211 -0.16(-0.71%)
Oct 03, 2018 23.37 23.45 23.37 23.39 78,039 +0.13(+0.58%)
Oct 02, 2018 23.29 23.34 23.26 23.26 81,627 -0.13(-0.56%)
Oct 01, 2018 23.41 23.47 23.38 23.39 83,006 -0.02(-0.09%)
Sep 28, 2018 23.37 23.51 23.34 23.41 130,600 -0.29(-1.22%)
Sep 27, 2018 23.63 23.80 23.63 23.70 81,120 +0.06(+0.28%)
Sep 26, 2018 23.51 23.72 23.51 23.64 27,457 -0.24(-0.99%)
Sep 25, 2018 23.86 23.92 23.84 23.87 22,884 +0.04(+0.17%)
Sep 24, 2018 23.85 23.95 23.83 23.83 39,634 -0.14(-0.58%)
Sep 21, 2018 23.83 23.97 23.83 23.97 27,400 +0.03(+0.13%)
Sep 20, 2018 23.63 23.94 23.63 23.94 31,979 +0.30(+1.27%)
Sep 19, 2018 23.46 23.64 23.46 23.64 42,762 +0.10(+0.42%)
Sep 18, 2018 23.54 23.54 23.48 23.54 47,042 +0.11(+0.47%)
Sep 17, 2018 23.41 23.44 23.38 23.43 86,921 +0.18(+0.77%)
Sep 14, 2018 23.23 23.30 23.19 23.25 19,600 -0.02(-0.09%)
Sep 13, 2018 23.31 23.33 23.23 23.27 36,191 +0.11(+0.47%)
Sep 12, 2018 23.01 23.17 23.01 23.16 38,532 +0.21(+0.92%)
Sep 11, 2018 22.78 23.03 22.78 22.95 48,065 -0.10(-0.43%)
Sep 10, 2018 22.97 23.06 22.97 23.05 132,699 +0.22(+0.96%)
Sep 07, 2018 22.75 22.90 22.75 22.83 293,600 -0.14(-0.61%)
Sep 06, 2018 23.07 23.10 22.94 22.97 83,115 -0.07(-0.28%)
Sep 05, 2018 23.04 23.04 23.02 23.04 773,366 -0.13(-0.56%)
Sep 04, 2018 23.19 23.19 23.14 23.16 70,587 -0.16(-0.66%)
Aug 31, 2018 23.32 23.32 23.32 0 -0.32(-1.35%)
Aug 30, 2018 23.65 23.78 23.62 23.64 33,389 -0.25(-1.05%)
Aug 29, 2018 23.64 23.90 23.64 23.89 43,693 +0.08(+0.34%)
Aug 28, 2018 23.89 23.89 23.77 23.81 22,550 +0.00(+0.00%)
Aug 27, 2018 23.78 23.81 23.77 23.81 23,815 +0.27(+1.15%)
Aug 24, 2018 23.34 23.58 23.34 23.54 20,900 +0.13(+0.56%)
Aug 23, 2018 23.30 23.47 23.30 23.41 32,522 -0.15(-0.64%)
Aug 22, 2018 23.53 23.60 23.53 23.56 31,506 +0.00(+0.01%)
Aug 21, 2018 23.30 23.56 23.30 23.56 59,810 +0.22(+0.93%)
Aug 20, 2018 23.26 23.34 23.26 23.34 46,186 +0.16(+0.71%)
Aug 17, 2018 22.84 23.24 22.84 23.18 26,900 +0.07(+0.30%)
Aug 16, 2018 22.91 23.12 22.91 23.11 24,382 +0.23(+1.00%)
Aug 15, 2018 22.76 22.88 22.76 22.88 1,584,858 -0.28(-1.21%)
Aug 14, 2018 23.16 23.19 23.16 23.16 65,812 -0.15(-0.65%)
Aug 13, 2018 23.29 23.31 23.27 23.31 45,554 -0.14(-0.59%)
Aug 10, 2018 23.33 23.45 23.26 23.45 196,600 -0.29(-1.23%)
Aug 09, 2018 23.78 23.85 23.74 23.74 27,687 -0.14(-0.58%)
Aug 08, 2018 23.82 23.91 23.75 23.88 35,425 +0.00(+0.00%)
Aug 07, 2018 23.80 23.93 23.80 23.88 31,121 +0.27(+1.14%)
Aug 06, 2018 23.49 23.66 23.49 23.61 54,616 -0.06(-0.25%)
Aug 03, 2018 23.60 23.68 23.60 23.67 12,800 +0.10(+0.42%)
Aug 02, 2018 23.34 23.65 23.34 23.57 35,227 -0.30(-1.26%)
Aug 01, 2018 23.88 23.88 23.87 23.87 22,085 -0.21(-0.87%)
Jul 31, 2018 24.11 24.18 24.05 24.08 26,610 +0.10(+0.44%)
Jul 30, 2018 23.88 24.04 23.88 23.98 35,254 +0.16(+0.65%)
Jul 27, 2018 23.80 23.89 23.79 23.82 44,100 +0.04(+0.17%)
Jul 26, 2018 23.88 23.88 23.78 23.78 42,538 -0.10(-0.42%)
Jul 25, 2018 23.77 23.88 23.68 23.88 28,666 +0.07(+0.29%)
Jul 24, 2018 23.70 23.87 23.70 23.81 38,361 +0.19(+0.79%)
Jul 23, 2018 23.68 23.68 23.62 23.62 26,460 -0.02(-0.08%)
Jul 20, 2018 23.51 23.66 23.51 23.64 27,579 +0.08(+0.36%)
Jul 19, 2018 23.33 23.33 23.33 23.56 23,057 -0.08(-0.34%)
Jul 18, 2018 23.50 23.69 23.50 23.64 19,983 -0.12(-0.50%)
Jul 17, 2018 23.60 23.76 23.60 23.76 42,854 +0.17(+0.72%)
Jul 16, 2018 23.78 23.78 23.55 23.59 45,552 -0.13(-0.55%)
Jul 13, 2018 23.48 23.72 23.48 23.72 31,638 +0.11(+0.47%)
Jul 12, 2018 23.40 23.64 23.40 23.61 24,604 +0.22(+0.95%)
Jul 11, 2018 23.58 23.58 23.39 23.39 31,572 -0.49(-2.07%)
Jul 10, 2018 23.88 23.89 23.86 23.88 32,376 +0.07(+0.30%)
Jul 09, 2018 23.81 23.87 23.79 23.81 55,732 +0.06(+0.26%)
Jul 06, 2018 23.53 23.79 23.53 23.75 17,179 +0.13(+0.54%)
Jul 05, 2018 23.77 23.77 23.60 23.62 23,447 +0.31(+1.33%)
Jul 03, 2018 23.31 23.31 23.31 0 +0.19(+0.82%)
Jul 02, 2018 23.10 23.14 23.08 23.12 110,306 -0.27(-1.16%)
Jun 29, 2018 23.44 23.39 264,073 +0.22(+0.95%)
Jun 28, 2018 23.16 23.17 23.08 23.17 292,940 -0.12(-0.52%)
Jun 27, 2018 23.18 23.36 23.18 23.29 37,918 -0.15(-0.65%)
Jun 26, 2018 23.45 23.45 23.40 23.44 86,123 +0.07(+0.31%)
Jun 25, 2018 23.40 23.40 23.37 23.37 213,337 -0.30(-1.27%)
Jun 22, 2018 23.63 23.68 23.63 23.67 74,622 +0.32(+1.37%)
Jun 21, 2018 23.52 23.52 23.35 23.35 228,100 -0.22(-0.95%)
Jun 20, 2018 23.49 23.66 23.49 23.57 38,730 +0.07(+0.32%)
Jun 19, 2018 23.61 23.62 23.42 23.50 1,617,319 -0.37(-1.55%)
Jun 18, 2018 23.84 23.91 23.78 23.87 252,312 -0.16(-0.67%)
Jun 15, 2018 24.20 24.16 24.03 68,471 -0.13(-0.54%)
Jun 14, 2018 24.04 24.28 24.04 24.16 24,587 -0.02(-0.10%)
Jun 13, 2018 24.00 24.22 24.00 24.18 41,368 -0.00(-0.02%)
Jun 12, 2018 24.27 24.27 24.15 24.19 23,843 -0.10(-0.42%)
Jun 11, 2018 24.18 24.33 24.18 24.29 20,474 +0.14(+0.58%)
Jun 08, 2018 23.96 24.19 23.96 24.15 28,046 -0.15(-0.62%)
Jun 07, 2018 24.34 24.35 24.29 24.30 35,128 +0.02(+0.08%)
Jun 06, 2018 24.23 24.30 24.10 24.28 7,562,807 +0.23(+0.96%)
Jun 05, 2018 24.08 24.11 24.05 24.05 9,675 -0.02(-0.08%)
Jun 04, 2018 24.18 24.24 24.07 24.07 5,700 +0.09(+0.38%)
Jun 01, 2018 23.99 24.01 23.91 23.98 18,300 +0.12(+0.50%)
May 31, 2018 23.82 23.86 23.82 23.86 400 +0.36(+1.53%)
May 29, 2018 23.50 23.50 23.50 0 -0.67(-2.77%)
May 25, 2018 24.17 24.17 24.17 0 -0.63(-2.54%)
May 18, 2018 24.80 24.80 24.80 0 +0.16(+0.65%)
May 16, 2018 24.64 24.64 24.64 0 +0.07(+0.30%)
May 15, 2018 24.57 24.57 24.57 24.57 285 -0.15(-0.62%)
May 14, 2018 24.74 24.74 24.72 24.72 658 +0.32(+1.30%)
May 02, 2018 24.40 24.40 24.40 0 +0.10(+0.41%)
May 01, 2018 24.30 24.30 24.30 24.30 520 -0.36(-1.48%)
Apr 19, 2018 24.66 24.66 24.66 10 +0.21(+0.86%)
Apr 12, 2018 24.45 24.45 24.45 0 +0.91(+3.88%)
Apr 04, 2018 23.54 23.54 23.54 0 -0.12(-0.51%)
Apr 03, 2018 23.66 23.66 23.66 23.66 359 -0.35(-1.46%)
Mar 29, 2018 24.01 24.01 24.01 1 +0.38(+1.62%)
Mar 28, 2018 23.63 23.63 23.63 23.63 504 +0.01(+0.04%)
Mar 27, 2018 23.62 23.62 23.62 23.62 712 +0.18(+0.76%)
Mar 23, 2018 23.44 23.44 23.44 32 -0.14(-0.59%)
Mar 22, 2018 23.58 23.58 23.58 23.58 100 -0.63(-2.60%)
Mar 12, 2018 24.21 24.21 24.21 0 +0.04(+0.17%)
Mar 09, 2018 24.17 24.17 24.17 24.17 204 +0.10(+0.42%)
Mar 08, 2018 24.07 24.07 24.07 24.07 466 +0.14(+0.59%)
Mar 07, 2018 23.93 100 +0.00(+0.01%)
Mar 05, 2018 23.93 23.93 23.93 0 +0.11(+0.45%)
Mar 02, 2018 23.82 23.82 23.82 23.82 467 -0.61(-2.50%)
Feb 27, 2018 24.43 24.43 24.43 1 -0.27(-1.11%)
Feb 26, 2018 24.70 24.70 24.69 24.70 5,906 +0.57(+2.38%)
Feb 20, 2018 24.13 24.13 24.13 0 +0.29(+1.22%)
Feb 13, 2018 23.84 23.84 23.84 0 -0.01(-0.03%)
Feb 12, 2018 23.64 23.64 23.42 23.85 5,323 -0.12(-0.51%)
Feb 06, 2018 23.97 23.97 23.97 0 -0.80(-3.23%)
Feb 02, 2018 24.77 24.77 24.77 10 -0.54(-2.13%)
Jan 23, 2018 25.31 25.31 25.31 87 -0.07(-0.26%)
Jan 22, 2018 25.41 25.41 25.38 25.38 318 +0.17(+0.66%)
Jan 16, 2018 25.21 25.21 25.21 0 -0.09(-0.36%)
Jan 11, 2018 25.30 25.30 25.30 0 +0.03(+0.12%)
Jan 10, 2018 25.27 25.27 25.27 25.27 397 -0.06(-0.25%)
Jan 09, 2018 25.30 25.33 25.30 25.33 590 +0.15(+0.61%)
Jan 08, 2018 25.03 25.24 25.03 25.18 2,921 +0.31(+1.25%)
Jan 03, 2018 24.87 24.87 24.87 10 +0.14(+0.56%)
Jan 02, 2018 24.76 24.76 24.73 24.73 800 +0.01(+0.05%)
Dec 28, 2017 24.72 24.72 24.72 0 -0.05(-0.20%)
Dec 27, 2017 24.77 24.66 24.66 24.77 134 +0.11(+0.45%)
Dec 21, 2017 24.66 24.66 24.66 1 +0.46(+1.90%)
Dec 20, 2017 24.59 24.59 24.20 24.20 7,140 -0.55(-2.22%)
Dec 19, 2017 24.83 24.83 24.75 24.75 876 -0.22(-0.88%)
Dec 18, 2017 24.96 24.97 24.91 24.97 1,006 +0.18(+0.73%)
Dec 14, 2017 24.79 24.79 24.79 0 -0.11(-0.44%)
Dec 13, 2017 24.91 24.92 24.90 24.90 3,000 +0.14(+0.57%)
Dec 08, 2017 24.76 24.76 24.76 0 +0.12(+0.48%)
Dec 07, 2017 24.66 24.69 24.58 24.64 12,047 -0.07(-0.27%)
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.