Indicators

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

24.77 +0.12 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.13	20.13	19.88	19.92	188,196	-0.30(-1.48%)
Feb 25, 2021	20.48	20.55	20.19	20.22	192,524	-0.26(-1.25%)
Feb 24, 2021	20.27	20.50	20.25	20.48	136,161	+0.14(+0.67%)
Feb 23, 2021	20.19	20.39	20.17	20.34	145,656	+0.13(+0.63%)
Feb 22, 2021	20.22	20.35	20.21	20.21	114,726	+0.02(+0.08%)
Feb 19, 2021	20.29	20.30	20.18	20.19	221,063	-0.01(-0.06%)
Feb 18, 2021	20.19	20.23	20.09	20.21	215,028	-0.15(-0.73%)
Feb 17, 2021	20.31	20.36	20.25	20.36	109,847	-0.06(-0.29%)
Feb 16, 2021	20.42	20.47	20.38	20.42	247,899	+0.13(+0.63%)
Feb 12, 2021	20.15	20.31	20.07	20.29	124,801	+0.08(+0.38%)
Feb 11, 2021	20.20	20.25	20.13	20.21	141,602	+0.03(+0.17%)
Feb 10, 2021	20.26	20.27	20.15	20.18	128,880	+0.01(+0.04%)
Feb 09, 2021	20.13	20.23	20.08	20.17	104,773	+0.05(+0.26%)
Feb 08, 2021	20.17	20.18	20.07	20.12	128,534	+0.09(+0.43%)
Feb 05, 2021	20.03	20.06	19.93	20.03	204,454	+0.09(+0.47%)
Feb 04, 2021	19.89	19.98	19.88	19.94	130,842	-0.03(-0.17%)
Feb 03, 2021	19.95	20.02	19.90	19.97	213,304	+0.01(+0.04%)
Feb 02, 2021	19.84	19.96	19.80	19.96	201,821	+0.12(+0.60%)

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.