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 )

24.44 -0.34 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 17.83 17.83 17.83 0 -0.24(-1.35%)
Aug 30, 2018 18.08 18.18 18.06 18.07 43,673 -0.19(-1.05%)
Aug 29, 2018 18.07 18.27 18.07 18.26 57,151 +0.06(+0.34%)
Aug 28, 2018 18.26 18.26 18.17 18.20 29,495 +0.00(+0.00%)
Aug 27, 2018 18.18 18.20 18.17 18.20 31,150 +0.21(+1.15%)
Aug 24, 2018 17.84 18.03 17.84 18.00 27,337 +0.10(+0.56%)
Aug 23, 2018 17.81 17.94 17.81 17.90 42,539 -0.12(-0.64%)
Aug 22, 2018 17.99 18.04 17.99 18.01 41,210 +0.00(+0.00%)
Aug 21, 2018 17.81 18.01 17.81 18.01 78,232 +0.17(+0.93%)
Aug 20, 2018 17.79 17.85 17.79 17.85 60,412 +0.13(+0.71%)
Aug 17, 2018 17.46 17.77 17.46 17.72 35,185 +0.05(+0.30%)
Aug 16, 2018 17.52 17.68 17.52 17.67 31,892 +0.18(+1.01%)
Aug 15, 2018 17.40 17.49 17.40 17.49 2,073,032 -0.21(-1.21%)
Aug 14, 2018 17.70 17.73 17.70 17.71 86,083 -0.12(-0.65%)
Aug 13, 2018 17.81 17.82 17.79 17.82 59,585 -0.11(-0.59%)
Aug 10, 2018 17.84 17.93 17.78 17.93 257,157 -0.22(-1.23%)
Aug 09, 2018 18.18 18.23 18.15 18.15 36,215 -0.11(-0.58%)
Aug 08, 2018 18.21 18.28 18.16 18.26 46,336 +0.00(+0.00%)
Aug 07, 2018 18.20 18.29 18.20 18.26 40,707 +0.21(+1.14%)
Aug 06, 2018 17.96 18.09 17.96 18.05 71,439 -0.05(-0.25%)
Aug 03, 2018 18.04 18.10 18.04 18.10 16,742 +0.08(+0.42%)
Aug 02, 2018 17.84 18.08 17.84 18.02 46,077 -0.23(-1.26%)
Aug 01, 2018 18.26 18.26 18.25 18.25 28,887 -0.16(-0.87%)
Jul 31, 2018 18.43 18.49 18.39 18.41 34,806 +0.08(+0.44%)
Jul 30, 2018 18.26 18.38 18.26 18.33 46,113 +0.12(+0.65%)
Jul 27, 2018 18.20 18.26 18.19 18.21 57,683 +0.03(+0.17%)
Jul 26, 2018 18.26 18.26 18.18 18.18 55,640 -0.08(-0.42%)
Jul 25, 2018 18.17 18.26 18.10 18.26 37,495 +0.05(+0.29%)
Jul 24, 2018 18.12 18.25 18.12 18.20 50,177 +0.14(+0.79%)
Jul 23, 2018 18.10 18.10 18.06 18.06 34,610 -0.01(-0.08%)
Jul 20, 2018 17.97 18.09 17.97 18.08 36,073 +0.06(+0.36%)
Jul 19, 2018 17.84 17.84 17.84 18.01 30,159 -0.06(-0.34%)
Jul 18, 2018 17.97 18.11 17.97 18.07 26,138 -0.09(-0.50%)
Jul 17, 2018 18.04 18.16 18.04 18.16 56,054 +0.13(+0.72%)
Jul 16, 2018 18.18 18.18 18.00 18.03 59,583 -0.10(-0.55%)
Jul 13, 2018 17.95 18.13 17.95 18.13 41,383 +0.08(+0.47%)
Jul 12, 2018 17.89 18.07 17.89 18.05 32,182 +0.17(+0.95%)
Jul 11, 2018 18.03 18.03 17.88 17.88 41,296 -0.38(-2.07%)
Jul 10, 2018 18.26 18.26 18.24 18.26 42,348 +0.06(+0.30%)
Jul 09, 2018 18.20 18.25 18.19 18.20 72,898 +0.05(+0.26%)
Jul 06, 2018 17.99 18.19 17.99 18.15 22,470 +0.10(+0.54%)
Jul 05, 2018 18.17 18.17 18.04 18.06 30,669 +0.24(+1.33%)
Jul 03, 2018 17.82 17.82 17.82 0 +0.15(+0.82%)
Jul 02, 2018 17.66 17.69 17.64 17.68 144,282 -0.21(-1.16%)
Jun 29, 2018 17.92 17.88 345,413 +0.17(+0.95%)
Jun 28, 2018 17.70 17.71 17.64 17.71 383,172 -0.09(-0.52%)
Jun 27, 2018 17.72 17.86 17.72 17.81 49,597 -0.05(-0.29%)
Jun 26, 2018 17.86 17.86 17.82 17.86 113,062 +0.05(+0.31%)
Jun 25, 2018 17.82 17.82 17.80 17.80 280,069 -0.23(-1.27%)
Jun 22, 2018 18.00 18.04 18.00 18.03 97,963 +0.24(+1.37%)
Jun 21, 2018 17.92 17.92 17.79 17.79 299,450 -0.17(-0.95%)
Jun 20, 2018 17.90 18.02 17.90 17.96 50,844 +0.06(+0.32%)
Jun 19, 2018 17.98 17.99 17.84 17.90 2,123,219 -0.28(-1.55%)
Jun 18, 2018 18.16 18.21 18.11 18.18 331,235 -0.12(-0.67%)
Jun 15, 2018 18.43 18.40 18.30 89,888 -0.10(-0.54%)
Jun 14, 2018 18.31 18.49 18.31 18.40 32,277 -0.02(-0.10%)
Jun 13, 2018 18.28 18.45 18.28 18.42 54,308 -0.00(-0.02%)
Jun 12, 2018 18.49 18.49 18.40 18.43 31,301 -0.08(-0.42%)
Jun 11, 2018 18.42 18.53 18.42 18.50 26,878 +0.11(+0.58%)
Jun 08, 2018 18.25 18.43 18.25 18.40 36,818 -0.11(-0.62%)
Jun 07, 2018 18.54 18.55 18.50 18.51 46,116 +0.02(+0.08%)
Jun 06, 2018 18.46 18.51 18.36 18.49 9,928,469 +0.18(+0.96%)
Jun 05, 2018 18.34 18.37 18.32 18.32 12,701 -0.02(-0.08%)
Jun 04, 2018 18.42 18.46 18.33 18.33 7,482 +0.07(+0.38%)
Jun 01, 2018 18.27 18.29 18.21 18.27 24,024 +0.09(+0.50%)
May 31, 2018 18.14 18.17 18.14 18.17 525 +0.27(+1.53%)
May 29, 2018 17.90 17.90 17.90 0 -0.51(-2.77%)
May 25, 2018 18.41 18.41 18.41 0 -0.48(-2.54%)
May 18, 2018 18.89 18.89 18.89 0 +0.12(+0.65%)
May 16, 2018 18.77 18.77 18.77 0 +0.06(+0.30%)
May 15, 2018 18.72 18.72 18.71 18.71 374 -0.12(-0.62%)
May 14, 2018 18.85 18.85 18.83 18.83 863 +0.24(+1.30%)
May 02, 2018 18.59 18.59 18.59 0 +0.08(+0.41%)
May 01, 2018 18.51 18.51 18.51 18.51 682 -0.28(-1.48%)
Apr 19, 2018 18.79 18.79 18.79 13 +0.16(+0.86%)
Apr 12, 2018 18.63 18.63 18.63 0 +0.70(+3.88%)
Apr 04, 2018 17.93 17.93 17.93 0 -0.09(-0.51%)
Apr 03, 2018 18.02 18.02 18.02 18.02 471 -0.27(-1.46%)
Mar 29, 2018 18.29 18.29 18.29 1 +0.29(+1.62%)
Mar 28, 2018 18.00 18.00 18.00 18.00 661 +0.01(+0.04%)
Mar 27, 2018 17.99 17.99 17.99 17.99 934 +0.13(+0.76%)
Mar 23, 2018 17.85 17.85 17.85 42 -0.11(-0.59%)
Mar 22, 2018 17.96 17.96 17.96 17.96 131 -0.38(-2.05%)
Mar 12, 2018 18.34 18.34 18.34 0 +0.03(+0.17%)
Mar 09, 2018 18.31 18.31 18.31 18.31 269 +0.08(+0.42%)
Mar 08, 2018 18.23 18.23 18.23 18.23 615 +0.11(+0.58%)
Mar 07, 2018 18.12 132 +0.00(+0.01%)
Mar 05, 2018 18.12 18.12 18.12 0 +0.08(+0.45%)
Mar 02, 2018 18.04 18.04 18.04 18.04 616 -0.46(-2.50%)
Feb 27, 2018 18.50 18.50 18.50 1 -0.21(-1.11%)
Feb 26, 2018 18.71 18.71 18.70 18.71 7,797 +0.43(+2.38%)
Feb 20, 2018 18.28 18.28 18.28 0 +0.22(+1.22%)
Feb 13, 2018 18.06 18.06 18.06 0 -0.01(-0.03%)
Feb 12, 2018 17.91 17.91 17.74 18.06 7,027 -0.09(-0.51%)
Feb 06, 2018 18.16 18.16 18.16 0 -0.61(-3.23%)
Feb 02, 2018 18.76 18.76 18.76 13 -0.41(-2.13%)
Jan 23, 2018 19.17 19.17 19.17 114 -0.05(-0.26%)
Jan 22, 2018 19.25 19.25 19.22 19.22 419 +0.13(+0.66%)
Jan 16, 2018 19.09 19.09 19.09 0 -0.07(-0.36%)
Jan 11, 2018 19.16 19.16 19.16 0 +0.02(+0.12%)
Jan 10, 2018 19.14 19.14 19.14 19.14 524 -0.05(-0.25%)
Jan 09, 2018 19.16 19.19 19.16 19.19 778 +0.12(+0.61%)
Jan 08, 2018 18.96 19.12 18.96 19.07 3,856 +0.23(+1.25%)
Jan 03, 2018 18.84 18.84 18.84 13 +0.11(+0.56%)
Jan 02, 2018 18.75 18.75 18.73 18.73 1,056 +0.01(+0.05%)
Dec 28, 2017 18.72 18.72 18.72 0 -0.04(-0.20%)
Dec 27, 2017 18.76 18.68 18.68 18.76 176 +0.08(+0.45%)
Dec 21, 2017 18.68 18.68 18.68 1 +0.35(+1.90%)
Dec 20, 2017 18.62 18.62 18.33 18.33 9,426 -0.42(-2.22%)
Dec 19, 2017 18.81 18.81 18.75 18.75 1,156 -0.09(-0.45%)
Dec 18, 2017 18.82 18.83 18.79 18.83 1,333 +0.14(+0.73%)
Dec 14, 2017 18.70 18.70 18.70 0 -0.08(-0.44%)
Dec 13, 2017 18.79 18.79 18.78 18.78 3,978 +0.11(+0.57%)
Dec 08, 2017 18.67 18.67 18.67 0 +0.09(+0.48%)
Dec 07, 2017 18.60 18.62 18.54 18.58 15,974 -0.05(-0.27%)
Dec 05, 2017 18.63 18.63 18.63 99 -0.23(-1.20%)
Nov 30, 2017 18.86 18.86 18.86 194 +0.08(+0.44%)
Nov 28, 2017 18.78 18.78 18.78 0 -0.01(-0.04%)
Nov 21, 2017 18.79 18.79 18.79 0 +0.22(+1.16%)
Nov 17, 2017 18.57 18.57 18.57 0 -0.13(-0.67%)
Nov 16, 2017 18.67 18.70 18.54 18.70 34,452 +0.03(+0.16%)
Nov 15, 2017 18.66 18.66 18.66 18.66 1,326 -0.48(-2.49%)
Nov 08, 2017 19.14 19.14 19.14 13 +0.02(+0.12%)
Nov 07, 2017 19.12 19.12 19.12 19.12 570 -0.05(-0.24%)
Nov 02, 2017 19.16 19.16 19.16 3 +0.01(+0.04%)
Nov 01, 2017 19.15 19.15 19.15 19.16 3,447 +0.09(+0.47%)
Oct 31, 2017 18.98 19.06 18.98 19.06 1,573 +0.10(+0.51%)
Oct 30, 2017 18.97 18.97 18.97 18.97 397 -0.09(-0.46%)
Oct 27, 2017 19.13 19.13 19.04 19.06 7,726 +0.16(+0.83%)
Oct 26, 2017 19.02 19.02 18.90 18.90 651 -0.01(-0.03%)
Oct 24, 2017 18.91 18.91 18.91 38 +0.05(+0.24%)
Oct 23, 2017 18.86 18.86 18.86 18.86 339 +0.04(+0.24%)
Oct 19, 2017 18.82 18.82 18.82 6 -0.05(-0.26%)
Oct 18, 2017 18.86 18.86 18.86 18.86 210 +0.06(+0.31%)
Oct 16, 2017 18.81 18.81 18.81 27 -0.09(-0.49%)
Oct 13, 2017 18.88 18.90 18.88 18.90 399 +0.08(+0.44%)
Oct 11, 2017 18.82 18.82 18.82 50 +0.06(+0.33%)
Oct 06, 2017 18.75 18.75 18.75 0 -0.02(-0.13%)
Oct 05, 2017 18.81 18.81 18.78 18.78 799 +0.12(+0.65%)
Oct 04, 2017 18.66 18.66 18.66 18.66 311 -0.04(-0.20%)
Oct 03, 2017 18.70 18.70 18.70 18.70 273 +0.02(+0.12%)
Oct 02, 2017 18.59 18.67 18.59 18.67 807 +0.08(+0.45%)
Sep 29, 2017 18.59 18.59 18.59 18.59 751 +0.17(+0.90%)
Sep 28, 2017 18.38 18.42 18.38 18.42 446 +0.05(+0.25%)
Sep 26, 2017 18.38 1 +0.00(+0.00%)
Sep 25, 2017 18.38 18.38 18.37 18.38 3,386 -0.05(-0.25%)
Sep 22, 2017 18.42 18.42 18.42 18.42 265 +0.20(+1.12%)
Sep 21, 2017 18.35 18.35 18.17 18.22 2,652 -0.10(-0.56%)
Sep 19, 2017 18.32 18.32 18.32 0 +0.01(+0.05%)
Sep 18, 2017 18.31 18.31 18.31 18.31 267 +0.08(+0.45%)
Sep 15, 2017 18.24 18.24 18.21 18.23 5,559 -0.06(-0.32%)
Sep 14, 2017 18.31 18.31 18.29 18.29 334 -0.13(-0.70%)
Sep 11, 2017 18.42 18.42 18.42 0 +0.19(+1.03%)
Sep 07, 2017 18.23 18.23 18.23 0 +0.05(+0.29%)
Sep 06, 2017 18.08 18.18 18.08 18.18 1,020 +0.18(+0.98%)
Sep 05, 2017 18.01 18.02 18.00 18.00 984 -0.27(-1.50%)
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.