Indicators

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

25.47 +0.16 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.73	21.78	21.71	21.73	130,539	+0.04(+0.20%)
May 27, 2021	21.75	21.76	21.65	21.68	158,007	+0.01(+0.04%)
May 26, 2021	21.73	21.74	21.68	21.68	111,281	-0.04(-0.20%)
May 25, 2021	21.85	21.85	21.71	21.72	118,512	-0.09(-0.40%)
May 24, 2021	21.81	21.85	21.78	21.81	84,275	+0.06(+0.28%)
May 21, 2021	21.83	21.83	21.70	21.74	77,852	-0.01(-0.04%)
May 20, 2021	21.61	21.78	21.59	21.75	98,817	+0.16(+0.72%)
May 19, 2021	21.60	21.67	21.47	21.60	139,240	-0.23(-1.07%)
May 18, 2021	21.94	21.94	21.83	21.83	109,357	-0.01(-0.04%)
May 17, 2021	21.74	21.85	21.68	21.84	154,898	+0.02(+0.08%)
May 14, 2021	21.70	21.85	21.70	21.82	175,349	+0.23(+1.08%)
May 13, 2021	21.43	21.60	21.43	21.59	121,942	+0.16(+0.77%)
May 12, 2021	21.57	21.63	21.37	21.43	157,356	-0.19(-0.88%)
May 11, 2021	21.57	21.64	21.49	21.61	142,089	-0.23(-1.07%)
May 10, 2021	21.93	22.02	21.85	21.85	200,597	+0.02(+0.08%)
May 07, 2021	21.70	21.87	21.70	21.83	137,962	+0.26(+1.20%)
May 06, 2021	21.36	21.57	21.36	21.57	93,220	+0.25(+1.18%)
May 05, 2021	21.27	21.34	21.20	21.32	151,415	+0.27(+1.27%)
May 04, 2021	21.11	21.11	20.93	21.05	220,258	-0.17(-0.81%)

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.