XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.56 ($0.37) 1.41%
XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.56 |
Previous Close | $26.56 |
High | $26.56 |
Low | $26.56 |
Adjusted Open | $26.56 |
Previous Adjusted Close | $26.56 |
Adjusted High | $26.56 |
Adjusted Low | $26.56 |
About XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ)
DELISTED - The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of equity securities based in the countries in the European Monetary Union (the “EMU”), while seeking to mitigate exposure to fluctuations between the value of the U.S. dollar and the euro. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Underlying Index is designed to reflect the performance of equities (excluding REITs) in its parent index, the MSCI EMU Index, with higher dividend income and quality characteristics than average dividend yields of equities in the parent index, where such higher dividend income and quality characteristics are both sustainable and persistent. The Underlying Index is composed of equities from countries in the EMU, or the “Eurozone,” that have adopted the euro as their common currency and sole legal tender. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of July 31, 2017, the Underlying Index consisted of 32 securities with an average market capitalization of approximately $19.15 billion and a minimum market capitalization of approximately $3.58 billion from issuers in the following countries: Belgium, Finland, France, Germany, Italy, Netherlands, Portugal and Spain.The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the euro. A forward currency contract involves an obligation to purchase or sell a specific currency at a future date, which may be any fixed number of days from the date of the contract agreed upon by the parties, at a price set at the time of the contract. The Fund (and the Underlying Index) hedges the euro in the portfolio to U.S. dollars by selling the euro forward at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to the euro based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of the euro relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars.The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities from issuers in the Eurozone and in instruments designed to hedge against the Fund’s exposure to the euro. As of July 31, 2017, a significant percentage of the Underlying Index was comprised of securities of issuers from Germany (26.8%), France (23.0%) and Finland (20.8%).The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2017, a significant percentage of the Underlying Index was comprised of issuers in the financial services (26.7%), utilities (20.3%) and consumer discretionary (18.7%) sectors.
Invest in XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ)
Historical Stock Data for XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-12-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1,139 |
2017-12-15 | $26.23 | $26.23 | $26.19 | $26.19 | $26.19 | 4,108 |
2017-12-14 | $26.73 | $26.73 | $26.70 | $26.70 | $26.70 | 1,400 |
2017-12-13 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
2017-12-12 | $26.74 | $26.80 | $26.74 | $26.78 | $26.78 | 1,163 |
2017-12-11 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
2017-12-08 | $26.69 | $26.73 | $26.69 | $26.73 | $26.73 | 567 |
2017-12-07 | $26.74 | $26.78 | $26.74 | $26.78 | $26.78 | 212 |
2017-12-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 1 |
2017-12-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1,163 |
2017-12-04 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 3 |
2017-12-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 707 |
2017-11-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
2017-11-29 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
2017-11-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
2017-11-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 959 |
2017-11-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
2017-11-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 51 |
2017-11-21 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 40 |
2017-11-20 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
2017-11-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
2017-11-16 | $26.61 | $26.61 | $26.56 | $26.56 | $26.56 | 1,000 |
2017-11-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
2017-11-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
2017-11-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 474 |
2017-11-10 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
2017-11-09 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
2017-11-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 40 |
2017-11-07 | $27.15 | $27.21 | $27.15 | $27.20 | $27.20 | 1,994 |
2017-11-06 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 4 |
2017-11-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
2017-11-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 5 |
2017-11-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1,863 |
2017-10-31 | $27.31 | $27.31 | $26.83 | $26.83 | $26.83 | 200 |
2017-10-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
2017-10-27 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 19 |
2017-10-26 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 840 |
2017-10-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
2017-10-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
2017-10-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 20 |
2017-10-20 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 510 |
2017-10-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 450 |
2017-10-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
2017-10-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 7 |
2017-10-16 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 63 |
2017-10-13 | $26.82 | $26.87 | $26.82 | $26.82 | $26.82 | 810 |
2017-10-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
2017-10-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1 |
2017-10-10 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
2017-10-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
2017-10-06 | $26.72 | $26.74 | $26.67 | $26.67 | $26.67 | 4,230 |
2017-10-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 11 |
2017-10-04 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 800 |
2017-10-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
2017-10-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
2017-09-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
2017-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 136 |
2017-09-27 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 101 |
2017-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
2017-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,003 |
2017-09-22 | $26.13 | $26.15 | $26.11 | $26.11 | $26.11 | 335 |
2017-09-21 | $26.07 | $26.07 | $26.00 | $26.00 | $26.00 | 801 |
2017-09-20 | $26.18 | $26.18 | $26.18 | $26.18 | $26.08 | 64 |
2017-09-19 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 3 |
2017-09-18 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 2 |
2017-09-15 | $26.22 | $26.22 | $26.17 | $26.17 | $26.07 | 1,693 |
2017-09-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.20 | 20 |
2017-09-13 | $26.30 | $26.30 | $26.30 | $26.30 | $26.20 | 370 |
2017-09-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 0 |
2017-09-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 161 |
2017-09-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 17 |
2017-09-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 0 |
2017-09-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 500 |
2017-09-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 500 |
2017-09-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 1 |
2017-08-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 40 |
2017-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 100 |
2017-08-29 | $25.78 | $25.78 | $25.73 | $25.78 | $25.68 | 690 |
2017-08-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.87 | 500 |
2017-08-25 | $26.15 | $26.29 | $26.15 | $26.29 | $26.19 | 400 |
2017-08-24 | $26.29 | $26.29 | $26.17 | $26.29 | $26.19 | 538 |
2017-08-23 | $26.14 | $26.14 | $26.13 | $26.13 | $26.03 | 400 |
2017-08-22 | $26.27 | $26.27 | $26.13 | $26.13 | $26.03 | 462 |
2017-08-21 | $26.16 | $26.16 | $26.08 | $26.13 | $26.03 | 2,307 |
2017-08-18 | $26.19 | $26.20 | $26.14 | $26.14 | $26.04 | 1,731 |
2017-08-17 | $26.09 | $26.35 | $26.09 | $26.35 | $26.25 | 400 |
2017-08-16 | $26.43 | $26.43 | $26.28 | $26.35 | $26.25 | 1,480 |
2017-08-15 | $26.18 | $26.20 | $26.18 | $26.20 | $26.10 | 400 |
2017-08-14 | $26.18 | $26.20 | $26.15 | $26.20 | $26.10 | 600 |
2017-08-11 | $25.84 | $25.84 | $25.82 | $25.84 | $25.74 | 300 |
2017-08-10 | $25.96 | $26.32 | $25.96 | $26.32 | $26.22 | 405 |
2017-08-09 | $26.32 | $26.32 | $26.31 | $26.32 | $26.22 | 510 |
2017-08-08 | $26.55 | $26.56 | $26.35 | $26.54 | $26.44 | 2,426 |
2017-08-07 | $26.34 | $26.34 | $26.15 | $26.15 | $26.05 | 400 |
2017-08-04 | $26.41 | $26.41 | $26.15 | $26.15 | $26.05 | 400 |
2017-08-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.05 | 450 |
2017-08-02 | $26.11 | $26.15 | $26.11 | $26.15 | $26.05 | 400 |
2017-08-01 | $26.15 | $26.15 | $26.08 | $26.15 | $26.05 | 500 |
2017-07-31 | $25.83 | $25.83 | $25.75 | $25.82 | $25.72 | 14,448 |
2017-07-28 | $25.72 | $25.91 | $25.72 | $25.91 | $25.81 | 2,222 |
2017-07-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.81 | 50 |
2017-07-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.81 | 701 |
2017-07-25 | $25.84 | $25.84 | $25.79 | $25.81 | $25.72 | 445 |
2017-07-24 | $25.89 | $25.93 | $25.89 | $25.93 | $25.83 | 3,901 |
2017-07-21 | $25.90 | $25.98 | $25.90 | $25.97 | $25.87 | 3,543 |
2017-07-20 | $26.30 | $26.30 | $26.20 | $26.21 | $26.11 | 1,200 |
2017-07-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.16 | 95 |
2017-07-18 | $26.20 | $26.26 | $26.20 | $26.26 | $26.16 | 2,224 |
2017-07-17 | $26.29 | $26.31 | $26.29 | $26.31 | $26.21 | 910 |
2017-07-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.35 | 0 |
2017-07-13 | $26.38 | $26.45 | $26.38 | $26.45 | $26.35 | 845 |
2017-07-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.99 | 0 |
2017-07-11 | $26.05 | $26.09 | $26.05 | $26.09 | $25.99 | 873 |
2017-07-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 0 |
2017-07-07 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 0 |
2017-07-06 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 0 |
2017-07-05 | $26.00 | $26.02 | $26.00 | $26.02 | $25.92 | 788 |
2017-07-03 | $25.92 | $26.07 | $25.92 | $26.07 | $25.97 | 200 |
2017-06-30 | $26.07 | $26.07 | $26.07 | $26.07 | $25.97 | 0 |
2017-06-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.97 | 1 |
2017-06-28 | $26.07 | $26.07 | $26.07 | $26.07 | $25.97 | 7 |
2017-06-27 | $26.10 | $26.11 | $26.07 | $26.07 | $25.97 | 1,736 |
2017-06-26 | $26.63 | $26.63 | $26.63 | $26.63 | $26.53 | 444 |
2017-06-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.44 | 0 |
2017-06-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.44 | 308 |
2017-06-21 | $27.43 | $27.43 | $27.43 | $27.43 | $27.32 | 0 |
2017-06-20 | $27.45 | $27.47 | $27.43 | $27.43 | $26.63 | 1,716 |
2017-06-19 | $27.65 | $27.68 | $27.65 | $27.65 | $26.84 | 4,106 |
2017-06-16 | $27.44 | $27.44 | $27.44 | $27.44 | $26.64 | 0 |
2017-06-15 | $27.44 | $27.44 | $27.44 | $27.44 | $26.64 | 0 |
2017-06-14 | $27.44 | $27.44 | $27.44 | $27.44 | $26.64 | 200 |
2017-06-13 | $27.38 | $27.38 | $27.38 | $27.38 | $26.58 | 0 |
2017-06-12 | $27.34 | $27.38 | $27.34 | $27.38 | $26.58 | 620 |
2017-06-09 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 0 |
2017-06-08 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 2 |
2017-06-07 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 0 |
2017-06-06 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 49 |
2017-06-05 | $27.49 | $27.49 | $27.40 | $27.40 | $26.60 | 1,534 |
2017-06-02 | $27.22 | $27.22 | $27.22 | $27.22 | $26.43 | 0 |
2017-06-01 | $27.22 | $27.22 | $27.22 | $27.22 | $26.43 | 0 |
2017-05-31 | $27.22 | $27.22 | $27.22 | $27.22 | $26.43 | 205 |
2017-05-30 | $27.10 | $27.10 | $27.10 | $27.10 | $26.31 | 842 |
2017-05-26 | $27.18 | $27.20 | $27.18 | $27.19 | $26.40 | 3,290 |
2017-05-25 | $27.35 | $27.35 | $27.35 | $27.35 | $26.55 | 0 |
2017-05-24 | $27.35 | $27.35 | $27.35 | $27.35 | $26.55 | 57 |
2017-05-23 | $27.35 | $27.35 | $27.35 | $27.35 | $26.55 | 20 |
2017-05-22 | $26.90 | $26.98 | $26.90 | $26.93 | $26.15 | 2,156 |
2017-05-19 | $26.99 | $26.99 | $26.98 | $26.98 | $26.19 | 675 |
2017-05-18 | $26.73 | $26.73 | $26.73 | $26.73 | $25.95 | 20 |
2017-05-17 | $27.16 | $27.16 | $27.00 | $27.00 | $26.21 | 840 |
2017-05-16 | $27.15 | $27.18 | $27.15 | $27.18 | $26.39 | 1,522 |
2017-05-15 | $27.11 | $27.11 | $27.11 | $27.11 | $26.32 | 0 |
2017-05-12 | $27.11 | $27.11 | $27.11 | $27.11 | $26.32 | 2 |
2017-05-11 | $27.11 | $27.11 | $27.11 | $27.11 | $26.32 | 0 |
2017-05-10 | $27.34 | $27.34 | $27.11 | $27.11 | $26.32 | 868 |
2017-05-09 | $27.34 | $27.34 | $27.34 | $27.34 | $26.54 | 0 |
2017-05-08 | $27.34 | $27.34 | $27.34 | $27.34 | $26.54 | 0 |
2017-05-05 | $27.34 | $27.34 | $27.34 | $27.34 | $26.54 | 1,000 |
2017-05-04 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 12 |
2017-05-03 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 17 |
2017-05-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 0 |
2017-05-01 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 0 |
2017-04-28 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 150 |
2017-04-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.01 | 0 |
2017-04-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.01 | 172 |
2017-04-25 | $26.70 | $26.70 | $26.70 | $26.70 | $25.92 | 0 |
2017-04-24 | $26.59 | $26.71 | $26.59 | $26.70 | $25.92 | 2,351 |
2017-04-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.15 | 1,000 |
2017-04-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.17 | 0 |
2017-04-19 | $25.99 | $25.99 | $25.93 | $25.93 | $25.17 | 374 |
2017-04-18 | $26.20 | $26.20 | $25.88 | $25.90 | $25.14 | 13,206 |
2017-04-17 | $26.22 | $26.22 | $26.22 | $26.22 | $25.46 | 2,009 |
2017-04-13 | $26.19 | $26.19 | $26.19 | $26.19 | $25.43 | 190 |
2017-04-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.42 | 0 |
2017-04-11 | $26.20 | $26.20 | $26.18 | $26.18 | $25.42 | 374 |
2017-04-10 | $26.19 | $26.19 | $26.19 | $26.19 | $25.43 | 700 |
2017-04-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.44 | 43 |
2017-04-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.44 | 240 |
2017-04-05 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 91 |
2017-04-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 0 |
2017-04-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 189 |
2017-03-31 | $26.31 | $26.31 | $26.31 | $26.31 | $25.54 | 137 |
2017-03-30 | $25.96 | $26.04 | $25.96 | $25.99 | $25.23 | 1,396 |
2017-03-29 | $25.70 | $25.73 | $25.70 | $25.73 | $24.98 | 735 |
2017-03-28 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 0 |
2017-03-27 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 0 |
2017-03-24 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 10,000 |
2017-03-23 | $25.60 | $25.60 | $25.53 | $25.53 | $24.78 | 1,696 |
2017-03-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 60 |
2017-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 300 |
2017-03-20 | $25.62 | $25.62 | $25.62 | $25.62 | $24.87 | 0 |
2017-03-17 | $25.56 | $25.62 | $25.56 | $25.62 | $24.87 | 300 |
2017-03-16 | $25.61 | $25.61 | $25.46 | $25.52 | $24.78 | 1,210 |
2017-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.51 | 400 |
2017-03-14 | $25.15 | $25.15 | $25.15 | $25.15 | $24.42 | 117 |
2017-03-13 | $25.29 | $25.31 | $25.19 | $25.23 | $24.49 | 3,776 |
2017-03-10 | $25.15 | $25.18 | $25.14 | $25.18 | $24.45 | 2,611 |
2017-03-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.50 | 600 |
2017-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.51 | 10 |
2017-03-07 | $25.25 | $25.25 | $25.22 | $25.25 | $24.51 | 2,713 |
2017-03-06 | $25.22 | $25.23 | $25.22 | $25.23 | $24.49 | 1,000 |
2017-03-03 | $25.18 | $25.18 | $25.18 | $25.18 | $24.45 | 200 |
2017-03-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 0 |
2017-03-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 18 |
2017-02-28 | $24.87 | $24.87 | $24.73 | $24.74 | $24.02 | 3,500 |
2017-02-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 4,324 |
2017-02-24 | $24.64 | $24.68 | $24.64 | $24.67 | $23.95 | 400 |
2017-02-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.35 | 100 |
2017-02-22 | $24.77 | $24.90 | $24.77 | $24.90 | $24.17 | 900 |
2017-02-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 0 |
2017-02-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 0 |
2017-02-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 500 |
2017-02-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 0 |
2017-02-14 | $24.66 | $24.74 | $24.65 | $24.74 | $24.02 | 4,863 |
2017-02-13 | $24.54 | $24.54 | $24.54 | $24.54 | $23.82 | 0 |
2017-02-10 | $24.54 | $24.54 | $24.54 | $24.54 | $23.82 | 0 |
2017-02-09 | $24.47 | $24.54 | $24.47 | $24.54 | $23.82 | 11,004 |
2017-02-08 | $24.04 | $24.04 | $24.04 | $24.04 | $23.34 | 0 |
2017-02-07 | $23.99 | $24.06 | $23.99 | $24.04 | $23.34 | 1,063 |
2017-02-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.19 | 0 |
2017-02-03 | $23.76 | $24.10 | $23.76 | $23.89 | $23.19 | 17,042 |
2017-02-02 | $24.17 | $24.17 | $24.17 | $24.17 | $23.47 | 504 |
2017-02-01 | $24.23 | $24.23 | $24.15 | $24.22 | $23.51 | 400 |
2017-01-31 | $24.18 | $24.18 | $24.02 | $24.03 | $23.33 | 1,655 |
2017-01-30 | $24.35 | $24.37 | $24.29 | $24.35 | $23.64 | 3,945 |
2017-01-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 0 |
2017-01-26 | $24.77 | $24.77 | $24.71 | $24.72 | $24.00 | 400 |
2017-01-25 | $24.66 | $24.66 | $24.66 | $24.66 | $23.94 | 0 |
2017-01-24 | $24.66 | $24.66 | $24.66 | $24.66 | $23.94 | 400 |
2017-01-23 | $24.63 | $24.63 | $24.50 | $24.60 | $23.88 | 600 |
2017-01-20 | $24.66 | $24.66 | $24.66 | $24.66 | $23.94 | 500 |
2017-01-19 | $24.68 | $24.68 | $24.68 | $24.68 | $23.96 | 100 |
2017-01-18 | $24.65 | $24.75 | $24.65 | $24.75 | $24.03 | 1,400 |
2017-01-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.88 | 0 |
2017-01-13 | $24.60 | $24.60 | $24.60 | $24.60 | $23.88 | 0 |
2017-01-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.88 | 100 |
2017-01-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
2017-01-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
2017-01-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
2017-01-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 62 |
2017-01-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
2017-01-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 500 |
2017-01-03 | $24.98 | $25.00 | $24.97 | $25.00 | $24.27 | 1,000 |
2016-12-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 0 |
2016-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 1 |
2016-12-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 2 |
2016-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 3 |
2016-12-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.08 | 0 |
2016-12-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.08 | 0 |
2016-12-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.08 | 0 |
2016-12-20 | $24.80 | $24.80 | $24.80 | $24.80 | $23.80 | 101 |
2016-12-19 | $24.71 | $24.71 | $24.71 | $24.71 | $23.71 | 0 |
2016-12-16 | $24.71 | $24.71 | $24.71 | $24.71 | $23.71 | 0 |
2016-12-15 | $24.71 | $24.71 | $24.71 | $24.71 | $23.71 | 221 |
2016-12-14 | $24.31 | $24.31 | $24.31 | $24.31 | $23.33 | 0 |
2016-12-13 | $24.31 | $24.31 | $24.31 | $24.31 | $23.33 | 0 |
2016-12-12 | $24.31 | $24.31 | $24.31 | $24.31 | $23.33 | 100 |
2016-12-09 | $24.30 | $24.30 | $24.30 | $24.30 | $23.32 | 200 |
2016-12-08 | $24.07 | $24.27 | $24.06 | $24.26 | $23.24 | 1,169 |
2016-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.00 | 130 |
2016-12-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.13 | 0 |
2016-12-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.13 | 0 |
2016-12-02 | $23.11 | $23.11 | $23.10 | $23.10 | $22.13 | 400 |
2016-12-01 | $23.31 | $23.31 | $23.31 | $23.31 | $22.33 | 194 |
2016-11-30 | $23.31 | $23.31 | $23.31 | $23.31 | $22.33 | 284 |
2016-11-29 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 16 |
2016-11-28 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-25 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-23 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-22 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 1 |
2016-11-21 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-18 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 57 |
2016-11-15 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-10 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-09 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 72 |
2016-11-08 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-11-04 | $22.82 | $22.85 | $22.82 | $22.85 | $21.89 | 300 |
2016-11-03 | $23.17 | $23.17 | $23.15 | $23.15 | $22.18 | 223 |
2016-11-02 | $23.12 | $23.12 | $23.12 | $23.12 | $22.15 | 100 |
2016-11-01 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
2016-10-31 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
2016-10-28 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
2016-10-27 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
2016-10-26 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
2016-10-25 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 100 |
2016-10-24 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
2016-10-21 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
2016-10-20 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
2016-10-19 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
2016-10-18 | $23.52 | $23.52 | $23.51 | $23.51 | $22.53 | 700 |
2016-10-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-10-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-10-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-10-12 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-10-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-10-10 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
2016-10-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 100 |
2016-10-06 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-10-05 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-10-04 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-10-03 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-09-30 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-09-29 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-09-28 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-09-27 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
2016-09-26 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 200 |
2016-09-23 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
2016-09-22 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
2016-09-21 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
2016-09-20 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
2016-09-19 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 20 |
2016-09-16 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
2016-09-15 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 100 |
2016-09-14 | $22.74 | $22.74 | $22.74 | $22.74 | $21.79 | 100 |
2016-09-13 | $22.82 | $22.85 | $22.82 | $22.85 | $21.89 | 720 |
2016-09-12 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 0 |
2016-09-09 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 15 |
2016-09-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 0 |
2016-09-07 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 0 |
2016-09-06 | $23.38 | $23.38 | $23.36 | $23.36 | $22.38 | 4,300 |
2016-09-02 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
2016-09-01 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
2016-08-31 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
2016-08-30 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
2016-08-29 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 300 |
2016-08-26 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
2016-08-25 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
2016-08-24 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
2016-08-23 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
2016-08-22 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 969 |
2016-08-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-17 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-16 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-15 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-12 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-11 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-10 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-09 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-08 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-04 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-03 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-02 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-08-01 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-29 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-27 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-26 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-25 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-22 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-21 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-20 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-15 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-14 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
2016-07-13 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 150 |
2016-07-12 | $22.61 | $22.63 | $22.59 | $22.63 | $21.68 | 700 |
2016-07-11 | $21.86 | $21.86 | $21.86 | $21.86 | $20.95 | 0 |
2016-07-08 | $21.86 | $21.86 | $21.86 | $21.86 | $20.95 | 100 |
2016-07-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.55 | 240 |
2016-07-06 | $21.26 | $21.45 | $21.24 | $21.45 | $20.55 | 899 |
2016-07-05 | $21.65 | $21.65 | $21.43 | $21.51 | $20.61 | 3,450 |
2016-07-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.18 | 0 |
2016-06-30 | $21.94 | $22.10 | $21.94 | $22.10 | $21.18 | 600 |
2016-06-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.00 | 0 |
2016-06-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.00 | 103 |
2016-06-27 | $20.99 | $21.00 | $20.78 | $20.87 | $20.00 | 3,757 |
2016-06-24 | $21.73 | $21.80 | $21.63 | $21.74 | $20.83 | 7,846 |
2016-06-23 | $22.82 | $22.82 | $22.82 | $22.82 | $21.87 | 0 |
2016-06-22 | $22.83 | $22.83 | $22.82 | $22.82 | $21.87 | 1,500 |
2016-06-21 | $22.62 | $22.62 | $22.62 | $22.62 | $21.67 | 191 |
2016-06-20 | $23.28 | $23.28 | $23.24 | $23.24 | $21.68 | 700 |
2016-06-17 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 100 |
2016-06-16 | $22.18 | $22.19 | $22.18 | $22.19 | $20.70 | 200 |
2016-06-15 | $22.20 | $22.20 | $22.20 | $22.20 | $20.71 | 0 |
2016-06-14 | $22.14 | $22.20 | $22.14 | $22.20 | $20.71 | 973 |
2016-06-13 | $22.51 | $22.51 | $22.47 | $22.47 | $20.96 | 800 |
2016-06-10 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
2016-06-09 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
2016-06-08 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
2016-06-07 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 80 |
2016-06-06 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
2016-06-03 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
2016-06-02 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
2016-06-01 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 100 |
2016-05-31 | $24.16 | $24.16 | $24.16 | $24.16 | $22.54 | 200 |
2016-05-27 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-26 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-25 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 87 |
2016-05-24 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-23 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-20 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-19 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-18 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-17 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
2016-05-16 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 7 |
2016-05-13 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 100 |
2016-05-12 | $23.28 | $23.28 | $23.28 | $23.28 | $21.72 | 0 |
2016-05-11 | $23.28 | $23.28 | $23.28 | $23.28 | $21.72 | 100 |
2016-05-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.92 | 0 |
2016-05-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.92 | 0 |
2016-05-06 | $23.56 | $23.56 | $23.48 | $23.49 | $21.92 | 700 |
2016-05-05 | $23.56 | $23.56 | $23.56 | $23.56 | $21.98 | 500 |
2016-05-04 | $23.93 | $23.93 | $23.93 | $23.93 | $22.33 | 0 |
2016-05-03 | $23.93 | $23.93 | $23.93 | $23.93 | $22.33 | 0 |
2016-05-02 | $23.93 | $23.93 | $23.93 | $23.93 | $22.33 | 0 |
2016-04-29 | $23.89 | $23.93 | $23.89 | $23.93 | $22.33 | 966 |
2016-04-28 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
2016-04-27 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
2016-04-26 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
2016-04-25 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
2016-04-22 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 200 |
2016-04-21 | $24.18 | $24.18 | $24.18 | $24.18 | $22.55 | 0 |
2016-04-20 | $24.02 | $24.18 | $24.02 | $24.18 | $22.55 | 570 |
2016-04-19 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
2016-04-18 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
2016-04-15 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
2016-04-14 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
2016-04-13 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
2016-04-12 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 43 |
2016-04-11 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 27 |
2016-04-08 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
2016-04-07 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 164 |
2016-04-06 | $22.46 | $22.46 | $22.46 | $22.46 | $20.95 | 200 |
2016-04-05 | $23.38 | $23.38 | $23.38 | $23.38 | $21.82 | 0 |
2016-04-04 | $23.38 | $23.38 | $23.38 | $23.38 | $21.82 | 0 |
2016-04-01 | $23.38 | $23.38 | $23.38 | $23.38 | $21.82 | 0 |
2016-03-31 | $23.40 | $23.42 | $23.38 | $23.38 | $21.82 | 764 |
2016-03-30 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
2016-03-29 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
2016-03-28 | $22.75 | $22.99 | $22.74 | $22.99 | $21.45 | 19,100 |
2016-03-24 | $23.47 | $23.47 | $23.47 | $23.47 | $21.90 | 0 |
2016-03-23 | $23.47 | $23.47 | $23.47 | $23.47 | $21.90 | 0 |
2016-03-22 | $23.47 | $23.47 | $23.47 | $23.47 | $21.90 | 100 |
2016-03-21 | $23.53 | $23.65 | $23.53 | $23.65 | $22.06 | 797 |
2016-03-18 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 0 |
2016-03-17 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 22 |
2016-03-16 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 0 |
2016-03-15 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 0 |
2016-03-14 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 27 |
2016-03-11 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 334 |
2016-03-10 | $23.10 | $23.10 | $22.43 | $22.43 | $20.93 | 436 |
2016-03-09 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-03-08 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-03-07 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 80 |
2016-03-04 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-03-03 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-03-02 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-03-01 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-29 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-22 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-19 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-17 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
2016-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 101 |
2016-02-12 | $20.68 | $20.68 | $20.68 | $20.68 | $19.29 | 0 |
2016-02-11 | $20.67 | $20.74 | $20.51 | $20.68 | $19.29 | 927 |
2016-02-10 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
2016-02-09 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
2016-02-08 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 1 |
2016-02-05 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 50 |
2016-02-04 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
2016-02-03 | $22.23 | $22.56 | $22.23 | $22.51 | $21.00 | 1,227 |
2016-02-02 | $22.61 | $22.61 | $22.61 | $22.61 | $21.09 | 100 |
2016-02-01 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 50 |
2016-01-29 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
2016-01-28 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
2016-01-27 | $22.95 | $22.99 | $22.95 | $22.99 | $21.45 | 200 |
2016-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
2016-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
2016-01-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
2016-01-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
2016-01-20 | $21.54 | $21.54 | $21.50 | $21.50 | $20.06 | 200 |
2016-01-19 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
2016-01-15 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 100 |
2016-01-14 | $23.13 | $23.13 | $23.13 | $23.13 | $21.58 | 100 |
2016-01-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.32 | 0 |
2016-01-12 | $22.85 | $22.85 | $22.85 | $22.85 | $21.32 | 0 |
2016-01-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.32 | 100 |
2016-01-08 | $22.87 | $22.93 | $22.85 | $22.85 | $21.32 | 335 |
2016-01-07 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
2016-01-06 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
2016-01-05 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
2016-01-04 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
2015-12-31 | $24.36 | $24.38 | $24.36 | $24.38 | $22.75 | 200 |
2015-12-30 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
2015-12-29 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
2015-12-28 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
2015-12-24 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
2015-12-23 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 100 |
2015-12-22 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
2015-12-21 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
2015-12-18 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
2015-12-17 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
2015-12-16 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
2015-12-15 | $23.69 | $23.69 | $23.69 | $23.69 | $21.84 | 25 |
2015-12-14 | $23.71 | $23.72 | $23.69 | $23.69 | $21.84 | 749 |
2015-12-11 | $24.63 | $24.63 | $24.63 | $24.63 | $22.71 | 0 |
2015-12-10 | $24.63 | $24.63 | $24.63 | $24.63 | $22.71 | 0 |
2015-12-09 | $24.63 | $24.63 | $24.63 | $24.63 | $22.71 | 50 |
2015-12-08 | $24.70 | $24.70 | $24.60 | $24.63 | $22.71 | 1,620 |
2015-12-07 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
2015-12-04 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 50 |
2015-12-03 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
2015-12-02 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
2015-12-01 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
2015-11-30 | $24.67 | $25.29 | $24.67 | $25.01 | $23.06 | 20,875 |
2015-11-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-25 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-24 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-23 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-20 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-19 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-18 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-17 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-16 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-13 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 24 |
2015-11-11 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-10 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-09 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-06 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-05 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-04 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 24 |
2015-11-03 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-11-02 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-30 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-29 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-28 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-26 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-23 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-22 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-21 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-20 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-19 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-16 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-15 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-14 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-13 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-09 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-08 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-07 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-06 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-05 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
2015-10-02 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 110 |
2015-10-01 | $23.15 | $23.15 | $23.15 | $23.15 | $21.35 | 175 |
2015-09-30 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-29 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 74 |
2015-09-28 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-25 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-24 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 110 |
2015-09-23 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-22 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-21 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-18 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-17 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-16 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-15 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-14 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-11 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-10 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
2015-09-09 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 300 |
2015-09-08 | $23.17 | $23.17 | $23.17 | $23.17 | $21.36 | 0 |
2015-09-04 | $23.17 | $23.17 | $23.17 | $23.17 | $21.36 | 0 |
2015-09-03 | $23.17 | $23.17 | $23.17 | $23.17 | $21.36 | 0 |
XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ) News Headlines
Recent XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ) News
Similar Companies to XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |