Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	24.16	24.20	23.98	24.07	336,323	+0.06(+0.25%)
Feb 28, 2024	24.04	24.06	23.99	24.01	149,788	-0.13(-0.54%)
Feb 27, 2024	24.11	24.15	24.09	24.14	126,459	+0.08(+0.33%)
Feb 26, 2024	24.12	24.14	24.02	24.06	174,136	-0.15(-0.62%)
Feb 23, 2024	24.17	24.25	24.17	24.21	134,551	+0.04(+0.17%)
Feb 22, 2024	24.15	24.20	24.09	24.17	125,644	+0.12(+0.50%)
Feb 21, 2024	24.01	24.07	23.96	24.05	154,500	+0.05(+0.21%)
Feb 20, 2024	24.08	24.08	23.96	24.00	197,246	+0.08(+0.33%)
Feb 16, 2024	23.91	24.01	23.84	23.92	174,131	+0.05(+0.21%)
Feb 15, 2024	23.63	23.87	23.63	23.87	180,207	+0.29(+1.23%)
Feb 14, 2024	23.52	23.61	23.49	23.58	167,466	+0.20(+0.86%)
Feb 13, 2024	23.51	23.56	23.29	23.38	385,648	-0.31(-1.31%)
Feb 12, 2024	23.59	23.74	23.59	23.69	192,150	+0.09(+0.38%)
Feb 09, 2024	23.61	23.62	23.48	23.60	197,859	-0.03(-0.13%)
Feb 08, 2024	23.70	23.71	23.54	23.63	253,063	-0.13(-0.55%)
Feb 07, 2024	23.81	23.81	23.71	23.76	326,546	-0.10(-0.42%)
Feb 06, 2024	23.68	23.88	23.68	23.86	192,121	+0.15(+0.63%)
Feb 05, 2024	23.70	23.75	23.59	23.71	227,877	-0.23(-0.96%)
Feb 02, 2024	24.00	24.00	23.85	23.94	163,406	-0.24(-0.99%)

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.