Indicators

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

24.65 -0.08 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.02	16.13	15.92	16.05	73,650	-0.09(-0.55%)
May 28, 2020	16.22	16.31	16.14	16.14	76,380	+0.10(+0.65%)
May 27, 2020	16.02	16.06	15.89	16.03	149,786	+0.28(+1.79%)
May 26, 2020	15.77	15.83	15.74	15.75	112,159	+0.35(+2.31%)
May 22, 2020	15.32	15.40	15.25	15.40	125,974	-0.01(-0.05%)
May 21, 2020	15.51	15.53	15.36	15.40	88,501	-0.19(-1.19%)
May 20, 2020	15.58	15.68	15.56	15.59	109,221	+0.20(+1.31%)
May 19, 2020	15.48	15.57	15.39	15.39	41,220	-0.19(-1.19%)
May 18, 2020	15.31	15.59	15.23	15.57	84,980	+0.65(+4.32%)
May 15, 2020	14.87	14.95	14.81	14.93	111,715	+0.01(+0.05%)
May 14, 2020	14.64	14.92	14.61	14.92	974,620	-0.13(-0.84%)
May 13, 2020	15.26	15.28	14.98	15.05	80,792	-0.20(-1.29%)
May 12, 2020	15.44	15.44	15.22	15.24	81,175	-0.17(-1.10%)
May 11, 2020	15.36	15.45	15.32	15.41	145,223	-0.04(-0.26%)
May 08, 2020	15.40	15.49	15.38	15.45	102,416	+0.19(+1.22%)
May 07, 2020	15.26	15.34	15.21	15.27	78,657	+0.07(+0.48%)
May 06, 2020	15.43	15.43	15.14	15.19	73,417	-0.09(-0.61%)
May 05, 2020	15.35	15.41	15.25	15.29	83,061	+0.01(+0.08%)
May 04, 2020	15.17	15.28	15.15	15.28	170,522	+0.00(+0.00%)

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.