AMEX, HDEF End of Day and Historical Stock Data [Xt MSCI EAFE High Dividend Yield Equity ETF]

27 Jun 2025

LAST: 28.73	CHANGE: 0.07	OPEN: 28.78	HIGH: 28.88	ASK: 0.00	VOLUME: 258.9K
LAST: 28.73	CHG(%): 0.24	PREV: 28.66	LOW: 28.67	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	29.39	29.57	29.36	29.54	82.4K
11 Aug 25	29.30	29.31	29.19	29.29	119.3K
08 Aug 25	29.29	29.36	29.25	29.32	105.9K
07 Aug 25	29.25	29.31	29.14	29.24	119.3K
06 Aug 25	29.08	29.09	28.99	29.03	100.6K
05 Aug 25	28.87	28.92	28.78	28.89	89.3K
04 Aug 25	28.78	28.82	28.74	28.82	94.8K
01 Aug 25	28.47	28.53	28.32	28.53	95.6K
31 Jul 25	28.51	28.62	28.38	28.42	185.6K
30 Jul 25	28.88	28.93	28.66	28.74	156.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.73