Indicators

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

25.95 -0.01 (-0.04%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.52	21.70		21.70	179,196	+0.09(+0.41%)
Jan 28, 2022	21.49	21.59	21.37	21.61	167,991	-0.03(-0.12%)
Jan 27, 2022	21.67	21.78	21.54	21.63	230,106	+0.16(+0.75%)
Jan 26, 2022	21.84	21.84	21.38	21.47	217,313	-0.17(-0.79%)
Jan 25, 2022	21.49	21.74	21.35	21.64	276,410	+0.06(+0.29%)
Jan 24, 2022	21.39	21.62	21.16	21.58	926,886	-0.06(-0.29%)
Jan 21, 2022	21.79	21.83	21.63	21.64	166,781	-0.13(-0.58%)
Jan 20, 2022	22.03	22.07	21.77	21.77	170,097	-0.20(-0.90%)
Jan 19, 2022	22.00	22.09	21.95	21.97	212,038	+0.05(+0.25%)
Jan 18, 2022	21.93	21.95	21.82	21.91	256,043	-0.18(-0.81%)
Jan 14, 2022				22.09	0	+0.06(+0.28%)
Jan 13, 2022	22.09	22.14	22.02	22.03	146,741	-0.01(-0.04%)
Jan 12, 2022	21.97	22.04	21.94	22.04	120,768	+0.13(+0.61%)
Jan 11, 2022	21.71	21.90	21.68	21.90	224,318	+0.22(+1.03%)
Jan 10, 2022	21.55	21.68	21.53	21.68	391,477	+0.00(+0.00%)
Jan 07, 2022	21.51	21.68	21.49	21.68	155,052	+0.27(+1.26%)
Jan 06, 2022	21.48	21.54	21.39	21.41	560,543	+0.03(+0.13%)
Jan 05, 2022	21.57	21.62	21.38	21.38	159,197	-0.02(-0.08%)
Jan 04, 2022	21.36	21.49	21.34	21.40	356,417	+0.12(+0.55%)

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.