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 (%)
Nov 30, 2021 19.53 19.59 19.25 19.40 316,359 -0.21(-1.06%)
Nov 29, 2021 19.66 19.66 19.53 19.61 141,305 +0.09(+0.44%)
Nov 26, 2021 19.66 19.66 19.50 19.52 1,206,131 -0.41(-2.04%)
Nov 24, 2021 19.87 19.93 19.85 19.93 189,090 -0.09(-0.43%)
Nov 23, 2021 19.95 20.02 19.92 20.02 189,948 +0.09(+0.48%)
Nov 22, 2021 19.95 20.02 19.90 19.92 153,159 +0.01(+0.04%)
Nov 19, 2021 19.95 20.01 19.89 19.91 200,126 -0.12(-0.60%)
Nov 18, 2021 20.01 20.05 20.02 20.03 248,251 -0.02(-0.09%)
Nov 17, 2021 20.02 20.08 20.01 20.05 137,984 -0.02(-0.11%)
Nov 16, 2021 20.15 20.15 20.07 20.07 81,017 -0.08(-0.40%)
Nov 15, 2021 20.22 20.25 20.15 20.15 196,670 -0.06(-0.30%)
Nov 12, 2021 20.22 20.24 20.19 20.21 102,529 +0.02(+0.09%)
Nov 11, 2021 20.25 20.25 20.17 20.20 161,460 +0.08(+0.39%)
Nov 10, 2021 20.22 20.10 20.12 197,049 -0.13(-0.64%)
Nov 09, 2021 20.29 20.29 20.20 20.25 137,030 -0.01(-0.04%)
Nov 08, 2021 20.28 20.31 20.24 20.26 132,144 -0.03(-0.17%)
Nov 05, 2021 20.22 20.29 20.21 20.29 183,828 +0.06(+0.30%)
Nov 04, 2021 20.29 20.29 20.21 20.23 131,467 -0.13(-0.64%)
Nov 03, 2021 20.24 20.38 20.21 20.36 126,640 +0.11(+0.55%)
Nov 02, 2021 20.25 20.27 20.21 20.25 134,753 -0.04(-0.21%)
Nov 01, 2021 20.21 20.30 20.20 20.29 123,992 +0.18(+0.90%)
Oct 29, 2021 20.10 20.11 20.04 20.11 170,731 -0.15(-0.73%)
Oct 28, 2021 20.14 20.27 20.14 20.26 176,637 +0.19(+0.95%)
Oct 27, 2021 20.15 20.18 20.07 20.07 107,378 -0.11(-0.56%)
Oct 26, 2021 20.19 20.18 104,010 +0.08(+0.39%)
Oct 25, 2021 20.08 20.13 20.04 20.10 115,218 -0.07(-0.34%)
Oct 22, 2021 20.14 20.19 20.07 20.17 79,815 +0.10(+0.47%)
Oct 21, 2021 20.08 20.09 20.04 20.08 190,752 -0.10(-0.51%)
Oct 20, 2021 20.12 20.21 20.10 20.18 124,033 +0.12(+0.60%)
Oct 19, 2021 20.01 20.10 20.01 20.06 158,120 +0.09(+0.43%)
Oct 18, 2021 19.93 20.02 19.93 19.97 162,406 -0.14(-0.69%)
Oct 15, 2021 20.06 20.12 20.02 20.11 144,875 +0.11(+0.56%)
Oct 14, 2021 19.96 20.02 19.96 20.00 146,262 +0.13(+0.65%)
Oct 13, 2021 19.76 19.87 19.75 19.87 118,477 +0.11(+0.57%)
Oct 12, 2021 19.78 19.80 19.70 19.76 202,594 -0.02(-0.09%)
Oct 11, 2021 19.91 19.92 19.77 19.77 118,045 -0.09(-0.44%)
Oct 08, 2021 19.86 19.88 19.81 19.86 157,509 +0.09(+0.44%)
Oct 07, 2021 19.73 19.85 19.73 19.77 166,214 +0.12(+0.62%)
Oct 06, 2021 19.48 19.65 19.41 19.65 142,123 +0.02(+0.09%)
Oct 05, 2021 19.58 19.70 19.57 19.64 124,657 +0.01(+0.04%)
Oct 04, 2021 19.65 19.71 19.54 19.63 112,492 -0.04(-0.22%)
Oct 01, 2021 19.64 19.70 19.51 19.67 184,772 +0.04(+0.22%)
Sep 30, 2021 19.73 19.74 19.57 19.63 110,680 -0.09(-0.44%)
Sep 29, 2021 19.77 19.82 19.71 19.71 111,685 +0.02(+0.09%)
Sep 28, 2021 19.87 19.87 19.66 19.70 411,443 -0.38(-1.89%)
Sep 27, 2021 20.04 20.09 20.00 20.08 389,019 +0.05(+0.26%)
Sep 24, 2021 20.05 20.08 20.00 20.02 193,014 -0.17(-0.86%)
Sep 23, 2021 20.20 20.25 20.20 20.20 97,423 +0.17(+0.86%)
Sep 22, 2021 20.01 20.19 20.01 20.02 128,969 +0.10(+0.48%)
Sep 21, 2021 19.99 20.04 19.93 19.93 413,566 +0.09(+0.48%)
Sep 20, 2021 19.77 19.85 19.67 19.83 778,657 -0.31(-1.54%)
Sep 17, 2021 20.31 20.32 20.10 20.15 1,486,465 -0.31(-1.53%)
Sep 16, 2021 20.47 20.47 20.36 20.46 272,560 -0.09(-0.46%)
Sep 15, 2021 20.51 20.56 20.47 20.55 257,055 +0.03(+0.17%)
Sep 14, 2021 20.72 20.72 20.52 20.52 118,167 -0.12(-0.58%)
Sep 13, 2021 20.65 20.68 20.59 20.64 127,819 +0.19(+0.92%)
Sep 10, 2021 20.63 20.63 20.45 20.45 265,639 -0.11(-0.54%)
Sep 09, 2021 20.62 20.66 20.53 20.56 137,761 -0.08(-0.37%)
Sep 08, 2021 20.67 20.71 20.60 20.64 121,337 -0.20(-0.98%)
Sep 07, 2021 20.87 20.88 20.81 20.84 125,249 -0.11(-0.53%)
Sep 03, 2021 20.88 20.99 20.88 20.95 96,053 +0.07(+0.33%)
Sep 02, 2021 20.91 20.91 20.82 20.88 148,082 +0.09(+0.45%)
Sep 01, 2021 20.80 20.87 20.78 20.79 176,158 +0.09(+0.45%)
Aug 31, 2021 20.72 20.76 20.68 20.70 222,756 -0.05(-0.25%)
Aug 30, 2021 20.71 20.77 20.70 20.75 121,319 +0.00(+0.00%)
Aug 27, 2021 20.58 20.76 20.58 20.75 117,936 +0.15(+0.75%)
Aug 26, 2021 20.63 20.66 20.58 20.59 173,874 -0.11(-0.54%)
Aug 25, 2021 20.68 20.74 20.65 20.71 105,498 -0.08(-0.37%)
Aug 24, 2021 20.76 20.84 20.74 20.78 110,389 -0.03(-0.12%)
Aug 23, 2021 20.77 20.86 20.75 20.81 147,468 +0.02(+0.08%)
Aug 20, 2021 20.64 20.80 20.64 20.79 179,183 +0.12(+0.58%)
Aug 19, 2021 20.62 20.71 20.60 20.67 202,075 -0.14(-0.66%)
Aug 18, 2021 20.87 20.95 20.81 20.81 102,326 -0.15(-0.73%)
Aug 17, 2021 20.98 21.01 20.87 20.96 145,035 -0.20(-0.97%)
Aug 16, 2021 21.10 21.17 21.03 21.17 121,362 -0.01(-0.07%)
Aug 13, 2021 21.12 21.20 21.12 21.18 94,971 +0.13(+0.63%)
Aug 12, 2021 21.05 21.07 21.03 21.05 141,017 -0.01(-0.04%)
Aug 11, 2021 21.00 21.08 21.00 21.05 224,314 +0.16(+0.78%)
Aug 10, 2021 20.82 20.89 20.81 20.89 181,038 +0.05(+0.25%)
Aug 09, 2021 20.86 20.87 20.82 20.84 100,121 +0.03(+0.12%)
Aug 06, 2021 20.86 20.88 20.81 20.82 133,040 -0.10(-0.49%)
Aug 05, 2021 20.94 20.97 20.90 20.92 125,305 +0.03(+0.16%)
Aug 04, 2021 21.00 21.06 20.88 20.88 154,816 -0.13(-0.61%)
Aug 03, 2021 20.94 21.04 20.89 21.01 165,216 +0.12(+0.57%)
Aug 02, 2021 20.97 21.00 20.89 20.89 140,336 +0.00(+0.00%)
Jul 30, 2021 20.94 20.98 20.88 20.89 187,558 -0.14(-0.65%)
Jul 29, 2021 21.04 21.07 21.01 21.03 113,980 +0.11(+0.53%)
Jul 28, 2021 20.81 20.94 20.80 20.92 385,630 +0.08(+0.37%)
Jul 27, 2021 20.76 20.88 20.74 20.84 986,189 -0.02(-0.08%)
Jul 26, 2021 20.77 20.86 20.77 20.86 160,323 +0.09(+0.41%)
Jul 23, 2021 20.75 20.83 20.73 20.77 98,244 +0.13(+0.62%)
Jul 22, 2021 20.70 20.70 20.59 20.65 104,573 -0.04(-0.20%)
Jul 21, 2021 20.55 20.70 20.55 20.69 115,096 +0.21(+1.04%)
Jul 20, 2021 20.30 20.49 20.30 20.47 149,665 +0.10(+0.50%)
Jul 19, 2021 20.47 20.50 20.29 20.37 504,514 -0.38(-1.81%)
Jul 16, 2021 20.88 20.88 20.74 20.75 151,472 -0.11(-0.53%)
Jul 15, 2021 20.86 20.89 20.78 20.86 129,812 -0.14(-0.69%)
Jul 14, 2021 20.97 21.03 20.97 21.00 134,053 +0.06(+0.29%)
Jul 13, 2021 21.00 21.05 20.93 20.94 156,915 -0.09(-0.41%)
Jul 12, 2021 20.97 21.05 20.95 21.03 138,620 +0.10(+0.49%)
Jul 09, 2021 20.85 20.93 20.77 20.93 137,165 +0.28(+1.36%)
Jul 08, 2021 20.63 20.66 20.51 20.65 274,723 -0.17(-0.82%)
Jul 07, 2021 20.76 20.87 20.75 20.82 157,956 +0.13(+0.62%)
Jul 06, 2021 20.83 20.83 20.65 20.69 197,810 -0.13(-0.61%)
Jul 02, 2021 20.73 20.82 20.68 20.82 102,048 +0.09(+0.45%)
Jul 01, 2021 20.68 20.74 20.66 20.72 184,040 +0.02(+0.08%)
Jun 30, 2021 20.67 20.74 20.61 20.71 127,914 -0.09(-0.45%)
Jun 29, 2021 20.83 20.86 20.78 20.80 163,927 -0.05(-0.25%)
Jun 28, 2021 20.89 20.89 20.82 20.85 108,395 -0.06(-0.29%)
Jun 25, 2021 20.87 20.93 20.85 20.91 163,401 +0.06(+0.30%)
Jun 24, 2021 20.82 20.87 20.79 20.85 86,384 +0.10(+0.48%)
Jun 23, 2021 20.89 20.89 20.73 20.75 123,405 -0.10(-0.48%)
Jun 22, 2021 20.86 20.92 20.80 20.85 112,526 -0.07(-0.32%)
Jun 21, 2021 20.73 20.92 20.71 20.91 228,126 +0.26(+1.26%)
Jun 18, 2021 20.75 20.75 20.61 20.65 384,847 -0.40(-1.91%)
Jun 17, 2021 21.11 21.11 20.97 21.06 193,444 -0.15(-0.71%)
Jun 16, 2021 21.40 21.42 21.20 21.21 250,895 -0.15(-0.71%)
Jun 15, 2021 21.34 21.36 21.29 21.36 255,021 +0.04(+0.20%)
Jun 14, 2021 21.31 21.32 21.26 21.32 163,840 +0.01(+0.04%)
Jun 11, 2021 21.32 21.32 21.24 21.31 133,776 +0.03(+0.16%)
Jun 10, 2021 21.25 21.31 21.24 21.27 142,304 +0.05(+0.24%)
Jun 09, 2021 21.27 21.27 21.19 21.22 337,766 +0.02(+0.08%)
Jun 08, 2021 21.29 21.29 21.20 21.21 161,760 -0.05(-0.24%)
Jun 07, 2021 21.22 21.27 21.19 21.26 102,101 +0.11(+0.52%)
Jun 04, 2021 21.13 21.17 21.08 21.15 169,814 +0.13(+0.64%)
Jun 03, 2021 21.06 21.06 20.96 21.01 198,362 -0.09(-0.44%)
Jun 02, 2021 21.10 21.13 21.06 21.11 96,602 +0.05(+0.24%)
Jun 01, 2021 21.22 21.22 21.04 21.06 146,434 -0.03(-0.12%)
May 28, 2021 21.08 21.13 21.06 21.08 134,539 +0.04(+0.20%)
May 27, 2021 21.11 21.12 21.00 21.04 162,849 +0.01(+0.04%)
May 26, 2021 21.08 21.09 21.03 21.03 114,691 -0.04(-0.20%)
May 25, 2021 21.20 21.20 21.06 21.07 122,143 -0.08(-0.40%)
May 24, 2021 21.17 21.20 21.13 21.16 86,858 +0.06(+0.28%)
May 21, 2021 21.18 21.18 21.06 21.10 80,238 -0.01(-0.04%)
May 20, 2021 20.96 21.13 20.95 21.11 101,845 +0.15(+0.72%)
May 19, 2021 20.96 21.02 20.83 20.96 143,507 -0.23(-1.07%)
May 18, 2021 21.29 21.29 21.18 21.18 112,708 -0.01(-0.04%)
May 17, 2021 21.09 21.20 21.03 21.19 159,644 +0.02(+0.08%)
May 14, 2021 21.06 21.20 21.06 21.17 180,722 +0.23(+1.08%)
May 13, 2021 20.79 20.96 20.79 20.95 125,679 +0.16(+0.77%)
May 12, 2021 20.93 20.99 20.74 20.79 162,178 -0.18(-0.88%)
May 11, 2021 20.93 21.00 20.86 20.97 146,443 -0.23(-1.07%)
May 10, 2021 21.27 21.37 21.20 21.20 206,744 +0.02(+0.08%)
May 07, 2021 21.06 21.22 21.06 21.18 142,189 +0.25(+1.20%)
May 06, 2021 20.72 20.93 20.72 20.93 96,077 +0.24(+1.18%)
May 05, 2021 20.64 20.71 20.57 20.69 156,055 +0.26(+1.27%)
May 04, 2021 20.49 20.49 20.30 20.43 227,007 -0.17(-0.81%)
May 03, 2021 20.49 20.60 20.49 20.60 161,636 +0.25(+1.24%)
Apr 30, 2021 20.52 20.54 20.32 20.34 138,570 -0.24(-1.18%)
Apr 29, 2021 20.65 20.65 20.49 20.59 143,688 -0.03(-0.12%)
Apr 28, 2021 20.50 20.66 20.50 20.61 98,249 +0.07(+0.33%)
Apr 27, 2021 20.50 20.54 20.49 20.54 214,278 -0.08(-0.41%)
Apr 26, 2021 20.60 20.65 20.60 20.63 159,325 +0.02(+0.08%)
Apr 23, 2021 20.50 20.65 20.49 20.61 192,949 +0.13(+0.61%)
Apr 22, 2021 20.60 20.60 20.42 20.49 153,448 -0.13(-0.61%)
Apr 21, 2021 20.42 20.62 20.40 20.61 244,516 +0.15(+0.74%)
Apr 20, 2021 20.58 20.58 20.39 20.46 212,060 -0.34(-1.65%)
Apr 19, 2021 20.84 20.84 20.74 20.80 174,845 +0.08(+0.36%)
Apr 16, 2021 20.67 20.74 20.61 20.73 155,623 +0.21(+1.02%)
Apr 15, 2021 20.46 20.52 20.45 20.52 143,008 +0.20(+0.99%)
Apr 14, 2021 20.37 20.38 20.29 20.32 143,705 -0.01(-0.04%)
Apr 13, 2021 20.28 20.34 20.24 20.33 103,557 +0.04(+0.21%)
Apr 12, 2021 20.28 20.32 20.26 20.28 159,506 -0.07(-0.33%)
Apr 09, 2021 20.30 20.38 20.29 20.35 234,687 -0.03(-0.12%)
Apr 08, 2021 20.34 20.43 20.34 20.38 104,098 +0.10(+0.50%)
Apr 07, 2021 20.28 20.34 20.25 20.28 115,019 +0.03(+0.12%)
Apr 06, 2021 20.23 20.26 20.18 20.25 212,438 -0.14(-0.70%)
Apr 05, 2021 20.31 20.39 20.23 20.39 222,173 +0.29(+1.42%)
Apr 01, 2021 20.06 20.12 19.97 20.11 510,398 +0.12(+0.59%)
Mar 31, 2021 20.03 20.07 19.98 19.99 309,238 -0.13(-0.63%)
Mar 30, 2021 20.12 20.15 20.07 20.12 111,493 -0.07(-0.33%)
Mar 29, 2021 20.13 20.21 20.08 20.18 128,622 +0.04(+0.21%)
Mar 26, 2021 20.02 20.14 19.94 20.14 102,079 +0.18(+0.92%)
Mar 25, 2021 19.86 19.96 19.77 19.96 112,026 +0.14(+0.72%)
Mar 24, 2021 19.84 19.93 19.79 19.82 159,418 -0.06(-0.30%)
Mar 23, 2021 20.02 20.02 19.87 19.87 179,747 -0.15(-0.75%)
Mar 22, 2021 20.00 20.08 19.95 20.02 186,395 -0.04(-0.21%)
Mar 19, 2021 20.04 20.10 19.93 20.07 149,422 +0.05(+0.25%)
Mar 18, 2021 19.99 20.18 19.98 20.02 388,618 -0.08(-0.41%)
Mar 17, 2021 19.99 20.15 19.93 20.10 346,883 +0.05(+0.25%)
Mar 16, 2021 20.06 20.06 19.98 20.05 447,352 +0.02(+0.12%)
Mar 15, 2021 19.99 20.03 19.87 20.02 100,027 -0.01(-0.04%)
Mar 12, 2021 19.86 20.06 19.86 20.03 118,863 +0.06(+0.29%)
Mar 11, 2021 19.95 20.04 19.93 19.98 152,520 +0.03(+0.17%)
Mar 10, 2021 19.91 19.96 19.85 19.94 125,169 +0.10(+0.50%)
Mar 09, 2021 19.90 19.90 19.79 19.84 104,929 +0.15(+0.76%)
Mar 08, 2021 19.58 19.80 19.58 19.69 241,388 +0.07(+0.38%)
Mar 05, 2021 19.57 19.63 19.40 19.62 154,184 +0.20(+1.03%)
Mar 04, 2021 19.61 19.70 19.34 19.42 153,028 -0.13(-0.68%)
Mar 03, 2021 19.59 19.64 19.47 19.55 175,643 -0.05(-0.25%)
Mar 02, 2021 19.60 19.69 19.57 19.60 91,119 +0.03(+0.17%)
Mar 01, 2021 19.52 19.61 19.46 19.57 114,294 +0.24(+1.24%)
Feb 26, 2021 19.53 19.53 19.29 19.33 193,966 -0.29(-1.48%)
Feb 25, 2021 19.88 19.94 19.59 19.62 198,426 -0.25(-1.25%)
Feb 24, 2021 19.67 19.89 19.64 19.87 140,335 +0.13(+0.67%)
Feb 23, 2021 19.59 19.79 19.57 19.73 150,121 +0.12(+0.63%)
Feb 22, 2021 19.62 19.75 19.61 19.61 118,243 +0.02(+0.08%)
Feb 19, 2021 19.68 19.69 19.58 19.59 227,841 -0.01(-0.06%)
Feb 18, 2021 19.59 19.63 19.49 19.61 221,620 -0.15(-0.74%)
Feb 17, 2021 19.70 19.75 19.64 19.75 113,215 -0.06(-0.29%)
Feb 16, 2021 19.81 19.86 19.78 19.81 255,499 +0.12(+0.63%)
Feb 12, 2021 19.55 19.70 19.47 19.68 128,627 +0.07(+0.38%)
Feb 11, 2021 19.60 19.64 19.54 19.61 145,943 +0.03(+0.17%)
Feb 10, 2021 19.66 19.67 19.55 19.58 132,831 +0.01(+0.04%)
Feb 09, 2021 19.54 19.63 19.49 19.57 107,985 +0.05(+0.26%)
Feb 08, 2021 19.57 19.58 19.47 19.52 132,474 +0.08(+0.43%)
Feb 05, 2021 19.44 19.46 19.34 19.44 210,722 +0.09(+0.47%)
Feb 04, 2021 19.29 19.39 19.29 19.34 134,854 -0.03(-0.17%)
Feb 03, 2021 19.36 19.42 19.30 19.38 219,843 +0.01(+0.04%)
Feb 02, 2021 19.25 19.37 19.21 19.37 208,009 +0.12(+0.60%)
Feb 01, 2021 19.29 19.29 19.16 19.25 191,094 +0.16(+0.83%)
Jan 29, 2021 19.26 19.32 19.00 19.10 326,692 -0.42(-2.17%)
Jan 28, 2021 19.50 19.61 19.50 19.52 170,231 +0.14(+0.73%)
Jan 27, 2021 19.59 19.59 19.38 19.38 223,896 -0.46(-2.30%)
Jan 26, 2021 19.87 19.87 19.78 19.83 301,148 +0.04(+0.21%)
Jan 25, 2021 19.81 19.81 19.63 19.79 181,613 -0.04(-0.19%)
Jan 22, 2021 19.79 19.88 19.79 19.83 212,772 -0.10(-0.48%)
Jan 21, 2021 19.93 19.93 19.78 19.93 113,358 +0.01(+0.04%)
Jan 20, 2021 19.83 19.92 19.79 19.92 167,511 +0.09(+0.46%)
Jan 19, 2021 19.83 19.86 19.78 19.83 153,236 +0.07(+0.34%)
Jan 15, 2021 19.80 19.83 19.63 19.76 159,729 -0.19(-0.96%)
Jan 14, 2021 19.84 20.01 19.84 19.95 134,745 +0.12(+0.63%)
Jan 13, 2021 19.81 19.90 19.80 19.83 154,347 -0.02(-0.08%)
Jan 12, 2021 19.77 19.85 19.68 19.84 182,497 -0.01(-0.04%)
Jan 11, 2021 19.78 19.88 19.72 19.85 169,942 -0.19(-0.95%)
Jan 08, 2021 20.07 20.09 19.91 20.04 151,652 +0.09(+0.46%)
Jan 07, 2021 19.93 19.97 19.88 19.95 110,299 +0.03(+0.17%)
Jan 06, 2021 19.70 20.00 19.70 19.92 131,771 +0.40(+2.04%)
Jan 05, 2021 19.47 19.58 19.38 19.52 253,133 +0.12(+0.64%)
Jan 04, 2021 19.59 19.59 19.29 19.39 297,199 +0.17(+0.91%)
Dec 31, 2020 19.22 19.22 19.22 101,640 -0.12(-0.60%)
Dec 30, 2020 19.45 19.45 19.34 19.34 101,640 +0.03(+0.15%)
Dec 29, 2020 19.39 19.39 19.28 19.31 121,188 +0.14(+0.75%)
Dec 28, 2020 19.24 19.24 19.15 19.16 134,107 +0.14(+0.74%)
Dec 24, 2020 18.97 19.04 18.97 19.02 88,725 +0.01(+0.04%)
Dec 23, 2020 18.90 19.04 18.90 19.01 134,000 +0.23(+1.24%)
Dec 22, 2020 18.78 18.81 18.74 18.78 83,298 -0.06(-0.31%)
Dec 21, 2020 18.79 18.87 18.59 18.84 229,748 -0.30(-1.56%)
Dec 18, 2020 19.28 19.28 19.13 19.14 104,758 -0.10(-0.54%)
Dec 17, 2020 19.24 19.26 19.20 19.24 266,972 +0.11(+0.56%)
Dec 16, 2020 19.07 19.15 19.05 19.13 118,640 +0.16(+0.86%)
Dec 15, 2020 18.91 18.99 18.84 18.97 74,998 +0.09(+0.48%)
Dec 14, 2020 19.03 19.03 18.83 18.88 177,120 +0.01(+0.04%)
Dec 11, 2020 18.87 18.90 18.80 18.87 90,220 -0.20(-1.03%)
Dec 10, 2020 18.97 19.09 18.97 19.07 81,406 +0.11(+0.60%)
Dec 09, 2020 19.01 19.01 18.86 18.95 510,344 +0.03(+0.17%)
Dec 08, 2020 18.81 18.95 18.81 18.92 117,652 +0.05(+0.26%)
Dec 07, 2020 18.91 18.92 18.81 18.87 86,932 -0.06(-0.30%)
Dec 04, 2020 18.92 19.00 18.91 18.93 99,010 +0.11(+0.57%)
Dec 03, 2020 18.84 18.91 18.79 18.82 110,404 +0.07(+0.35%)
Dec 02, 2020 18.68 18.83 18.68 18.76 148,063 +0.03(+0.18%)
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.