Indicators

Xt MSCI All World Ex US High Div Yld Equity ETF (NY: HDAW )

25.71 -0.19 (-0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.67	19.67	19.40	19.40	2,321	-0.41(-2.08%)
Nov 27, 2020	19.64	19.81	19.64	19.81	1,081	+0.05(+0.25%)
Nov 25, 2020	19.67	19.84	19.66	19.76	12,376	-0.00(-0.02%)
Nov 24, 2020	19.74	19.81	19.74	19.77	1,480	+0.38(+1.96%)
Nov 23, 2020	19.57	19.57	19.35	19.39	3,715	+0.11(+0.54%)
Nov 20, 2020	19.32	19.32	19.28	19.28	480	+0.04(+0.22%)
Nov 19, 2020	19.20	19.24	19.13	19.24	2,322	-0.04(-0.23%)
Nov 18, 2020	19.41	19.41	19.28	19.28	2,576	+0.01(+0.04%)
Nov 17, 2020	19.28	19.28	19.28	19.28	136	+0.10(+0.50%)
Nov 16, 2020	19.31	19.31	19.12	19.18	10,188	+0.22(+1.13%)
Nov 13, 2020	18.97	18.97	18.89	18.97	1,682	+0.16(+0.85%)
Nov 12, 2020	19.04	19.04	18.81	18.81	563	-0.41(-2.15%)
Nov 11, 2020	19.07	19.22	19.07	19.22	5,746	+0.25(+1.29%)
Nov 10, 2020	18.95	18.98	18.91	18.98	3,050	+0.40(+2.16%)
Nov 09, 2020	19.21	19.21	18.57	18.57	2,732	+0.65(+3.61%)
Nov 06, 2020	17.84	17.95	17.84	17.93	1,201	+0.10(+0.56%)
Nov 05, 2020	17.83	17.83	17.83	17.83	467	+0.25(+1.45%)
Nov 04, 2020	17.60	17.63	17.56	17.57	2,630	+0.16(+0.94%)
Nov 03, 2020	17.37	17.41	17.37	17.41	632	+0.40(+2.33%)

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.