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, 2024	27.06	27.06	26.78	26.89	144,892	-0.18(-0.66%)
Sep 27, 2024	27.16	27.24	27.07	27.07	232,942	-0.07(-0.26%)
Sep 26, 2024	26.96	27.16	26.93	27.14	155,650	+0.43(+1.61%)
Sep 25, 2024	26.95	26.95	26.69	26.71	126,933	-0.27(-1.00%)
Sep 24, 2024	26.83	26.99	26.80	26.98	130,742	+0.28(+1.03%)
Sep 23, 2024	26.56	26.72	26.56	26.70	165,443	+0.20(+0.77%)
Sep 20, 2024	26.59	26.59	26.41	26.50	190,330	-0.37(-1.38%)
Sep 19, 2024	26.85	26.94	26.75	26.87	119,648	+0.30(+1.13%)
Sep 18, 2024	26.67	26.93	26.54	26.57	160,283	-0.01(-0.04%)
Sep 17, 2024	26.71	26.76	26.55	26.58	121,236	-0.12(-0.45%)
Sep 16, 2024	26.60	26.75	26.58	26.70	123,607	+0.19(+0.72%)
Sep 13, 2024	26.49	26.58	26.43	26.51	137,337	+0.11(+0.42%)
Sep 12, 2024	26.18	26.40	26.15	26.40	126,358	+0.26(+0.99%)
Sep 11, 2024	26.21	26.21	25.95	26.14	152,522	-0.02(-0.08%)
Sep 10, 2024	26.21	26.21	26.00	26.16	186,784	-0.13(-0.49%)
Sep 09, 2024	26.19	26.43	26.18	26.29	133,539	+0.17(+0.65%)
Sep 06, 2024	26.38	26.44	26.05	26.12	129,018	-0.28(-1.06%)
Sep 05, 2024	26.47	26.52	26.35	26.40	165,529	+0.11(+0.42%)
Sep 04, 2024	26.24	26.40	26.24	26.29	151,189	+0.05(+0.21%)

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.