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 (%)
Sep 30, 2019	22.73	22.77	22.69	22.71	49,158	+0.09(+0.39%)
Sep 27, 2019	22.67	22.72	22.60	22.62	80,700	-0.02(-0.08%)
Sep 26, 2019	22.63	22.67	22.61	22.64	192,282	+0.04(+0.18%)
Sep 25, 2019	22.61	22.61	22.48	22.60	172,796	-0.10(-0.44%)
Sep 24, 2019	22.87	22.87	22.64	22.70	103,733	-0.10(-0.42%)
Sep 23, 2019	22.70	22.80	22.70	22.80	56,558	-0.05(-0.24%)
Sep 20, 2019	22.89	22.91	22.85	22.85	36,500	-0.18(-0.78%)
Sep 19, 2019	23.05	23.06	23.03	23.03	100,244	+0.11(+0.48%)
Sep 18, 2019	22.97	22.97	22.86	22.92	90,439	-0.02(-0.07%)
Sep 17, 2019	22.78	22.95	22.78	22.93	178,771	+0.08(+0.36%)
Sep 16, 2019	22.88	22.92	22.85	22.85	150,703	-0.16(-0.68%)
Sep 13, 2019	22.97	23.03	22.97	23.01	51,900	+0.17(+0.75%)
Sep 12, 2019	22.78	22.87	22.67	22.84	84,558	+0.09(+0.39%)
Sep 11, 2019	22.71	22.75	22.67	22.75	99,688	+0.18(+0.79%)
Sep 10, 2019	22.50	22.63	22.50	22.57	52,406	+0.11(+0.48%)
Sep 09, 2019	22.46	22.48	22.44	22.46	78,697	+0.03(+0.15%)
Sep 06, 2019	22.41	22.48	22.41	22.43	58,100	+0.03(+0.13%)
Sep 05, 2019	22.47	22.47	22.37	22.40	62,544	+0.13(+0.60%)
Sep 04, 2019	22.18	22.27	22.18	22.27	77,239	+0.32(+1.44%)

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.