Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

26.05 +0.12 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.39 19.39 19.39 0 -0.16(-0.83%)
Nov 28, 2017 19.55 19.55 19.55 110 +0.10(+0.49%)
Nov 27, 2017 19.45 19.45 19.45 19.45 163 -0.01(-0.08%)
Nov 21, 2017 19.47 19.47 19.47 0 +0.11(+0.57%)
Nov 17, 2017 19.36 19.36 19.36 130 +0.08(+0.42%)
Nov 16, 2017 19.37 19.37 19.28 19.28 42,164 -0.07(-0.38%)
Nov 15, 2017 19.15 19.35 19.15 19.35 1,895 -0.05(-0.24%)
Nov 14, 2017 19.33 19.42 19.31 19.40 5,872 -0.26(-1.34%)
Nov 09, 2017 19.66 19.66 19.66 25 -0.06(-0.33%)
Nov 08, 2017 19.73 19.73 19.72 19.72 544 -0.02(-0.12%)
Nov 03, 2017 19.75 19.75 19.75 81 +0.01(+0.04%)
Nov 02, 2017 19.74 19.74 19.74 19.74 810 +0.07(+0.37%)
Nov 01, 2017 19.67 19.67 19.67 19.67 274 +0.03(+0.15%)
Oct 31, 2017 19.64 19.64 19.64 19.64 544 -0.01(-0.03%)
Oct 30, 2017 19.64 19.64 19.64 19.64 1,096 +0.05(+0.26%)
Oct 26, 2017 19.59 19.59 19.59 50 +0.13(+0.68%)
Oct 25, 2017 19.45 19.46 19.45 19.46 1,311 -0.01(-0.08%)
Oct 23, 2017 19.48 19.48 19.48 0 -0.07(-0.34%)
Oct 20, 2017 19.54 19.54 19.54 19.54 280 +0.07(+0.34%)
Oct 19, 2017 19.48 19.48 19.48 19.48 826 -0.07(-0.38%)
Oct 18, 2017 19.55 19.55 19.55 19.55 140 +0.01(+0.04%)
Oct 17, 2017 19.54 19.54 19.54 19.54 757 -0.01(-0.04%)
Oct 16, 2017 19.55 19.55 19.55 19.55 272 -0.00(-0.02%)
Oct 13, 2017 19.56 19.56 19.55 19.55 2,841 +0.10(+0.51%)
Oct 12, 2017 19.51 19.51 19.45 19.45 681 -0.02(-0.11%)
Oct 11, 2017 19.48 19.48 19.48 19.48 545 +0.01(+0.08%)
Oct 10, 2017 19.35 19.46 19.35 19.46 1,226 +0.08(+0.42%)
Oct 06, 2017 19.38 19.38 19.38 4 -0.05(-0.26%)
Oct 05, 2017 19.43 19.43 19.43 19.43 408 +0.24(+1.23%)
Oct 02, 2017 19.20 19.20 19.20 0 +0.06(+0.31%)
Sep 29, 2017 19.09 19.14 19.08 19.14 9,182 +0.10(+0.50%)
Sep 27, 2017 19.04 112 +0.09(+0.47%)
Sep 26, 2017 18.95 18.95 18.95 18.95 272 +0.04(+0.23%)
Sep 25, 2017 19.02 18.91 18.91 1,203 -0.11(-0.58%)
Sep 22, 2017 19.02 19.02 19.02 19.02 278 +0.10(+0.51%)
Sep 21, 2017 18.97 18.97 18.90 18.93 1,098 -0.06(-0.30%)
Sep 19, 2017 18.98 1 +0.07(+0.35%)
Sep 14, 2017 18.92 1 -0.05(-0.27%)
Sep 13, 2017 18.97 18.97 18.97 18.97 551 -0.04(-0.23%)
Sep 12, 2017 19.01 19.01 19.01 19.01 279 +0.01(+0.04%)
Sep 11, 2017 19.00 19.00 19.00 19.00 139 +0.19(+1.00%)
Sep 08, 2017 18.82 18.82 18.82 18.82 551 +0.01(+0.04%)
Sep 06, 2017 18.81 18.81 18.81 0 +0.10(+0.54%)
Sep 05, 2017 18.71 18.71 18.71 18.71 551 -0.17(-0.92%)
Aug 31, 2017 18.88 18.88 18.88 0 +0.06(+0.31%)
Aug 30, 2017 18.82 18.82 18.82 18.82 556 +0.02(+0.12%)
Aug 29, 2017 18.62 18.80 18.62 18.80 972 -0.04(-0.23%)
Aug 28, 2017 18.84 18.84 18.84 18.84 275 -0.07(-0.35%)
Aug 25, 2017 18.91 18.91 18.91 18.91 276 +0.03(+0.15%)
Aug 24, 2017 18.88 18.88 18.88 18.88 275 +0.07(+0.35%)
Aug 23, 2017 18.82 18.82 18.82 18.82 275 +0.12(+0.66%)
Aug 21, 2017 18.69 5 -0.17(-0.88%)
Aug 16, 2017 18.86 18.86 18.86 0 +0.07(+0.35%)
Aug 15, 2017 18.84 18.86 18.79 18.79 979 +0.04(+0.23%)
Aug 14, 2017 18.75 18.75 18.75 18.75 275 +0.15(+0.82%)
Aug 11, 2017 18.60 18.60 18.60 18.60 278 -0.38(-1.99%)
Aug 09, 2017 18.98 18.98 18.98 0 -0.01(-0.04%)
Aug 08, 2017 18.98 18.98 18.98 18.98 551 -0.06(-0.30%)
Aug 07, 2017 19.04 19.04 19.04 19.04 276 +0.02(+0.09%)
Aug 04, 2017 19.02 19.02 19.02 19.02 428 +0.33(+1.77%)
Jul 31, 2017 18.69 1 -0.05(-0.27%)
Jul 28, 2017 18.74 18.74 18.74 18.74 275 -0.07(-0.39%)
Jul 27, 2017 18.82 18.82 18.82 18.82 275 -0.09(-0.46%)
Jul 26, 2017 18.97 18.97 18.90 18.90 296 +0.02(+0.12%)
Jul 25, 2017 18.88 18.88 18.88 18.88 476 -0.03(-0.15%)
Jul 24, 2017 18.90 18.91 18.87 18.91 10,042 -0.03(-0.16%)
Jul 21, 2017 18.91 18.94 18.90 18.94 469 +0.01(+0.08%)
Jul 18, 2017 18.92 18.92 18.92 0 -0.12(-0.61%)
Jul 17, 2017 19.04 19.04 19.04 19.04 161 +0.04(+0.19%)
Jul 14, 2017 19.00 19.00 19.00 19.00 559 -0.03(-0.15%)
Jul 13, 2017 18.97 19.03 18.97 19.03 895 +0.09(+0.50%)
Jul 12, 2017 18.96 18.98 18.94 18.94 738 +0.13(+0.68%)
Jul 11, 2017 18.76 18.81 18.75 18.81 2,480 +0.08(+0.44%)
Jul 10, 2017 18.73 18.73 18.73 18.73 275 +0.05(+0.27%)
Jul 07, 2017 18.68 18.68 18.68 18.68 373 -0.10(-0.54%)
Jul 05, 2017 18.78 18.78 18.78 0 +0.15(+0.80%)
Jul 03, 2017 18.63 18.63 18.63 18.63 44 +0.00(+0.00%)
Jun 30, 2017 18.63 44 -0.14(-0.75%)
Jun 27, 2017 18.77 18.77 18.77 0 -0.13(-0.67%)
Jun 26, 2017 18.90 18.90 18.90 18.90 337 +0.11(+0.56%)
Jun 21, 2017 18.79 18.79 18.79 0 -0.04(-0.19%)
Jun 20, 2017 18.83 18.83 18.81 18.83 1,677 +0.21(+1.11%)
Jun 15, 2017 18.62 18.62 18.62 0 -0.23(-1.22%)
Jun 14, 2017 18.85 18.85 18.85 18.85 1,094 -0.00(-0.00%)
Jun 06, 2017 18.85 18.85 18.85 0 -0.06(-0.30%)
Jun 05, 2017 18.91 18.91 18.91 18.91 279 -0.05(-0.29%)
Jun 02, 2017 18.96 18.96 18.96 18.96 139 +0.11(+0.59%)
May 30, 2017 18.85 18.85 18.85 0 +0.05(+0.27%)
May 25, 2017 18.80 136 +0.08(+0.42%)
May 19, 2017 18.72 13 +0.01(+0.08%)
May 18, 2017 18.50 18.71 18.50 18.71 921 +0.17(+0.89%)
May 05, 2017 18.54 1 +0.04(+0.24%)
May 03, 2017 18.50 8 +0.00(+0.01%)
May 02, 2017 18.50 18.50 18.50 18.50 153 -0.05(-0.29%)
May 01, 2017 18.55 18.55 18.55 18.55 782 +0.14(+0.78%)
Apr 27, 2017 18.41 18.41 18.41 0 -0.05(-0.27%)
Apr 24, 2017 18.46 114 +0.21(+1.14%)
Apr 20, 2017 18.25 18.25 18.25 0 +0.13(+0.71%)
Apr 18, 2017 18.12 18.12 18.12 0 -0.28(-1.52%)
Apr 17, 2017 18.40 18.40 18.40 18.40 318 -0.01(-0.08%)
Apr 12, 2017 18.41 11 -0.05(-0.27%)
Apr 11, 2017 18.46 18.46 18.46 18.46 264 -0.03(-0.19%)
Apr 10, 2017 18.46 18.50 18.46 18.50 565 -0.07(-0.37%)
Apr 04, 2017 18.57 18.57 18.57 0 +0.16(+0.86%)
Mar 24, 2017 18.41 55 +0.03(+0.18%)
Mar 22, 2017 18.38 18.38 18.38 0 -0.11(-0.57%)
Mar 20, 2017 18.48 18.48 18.48 0 -0.05(-0.29%)
Mar 17, 2017 18.54 18.54 18.54 18.54 230 +0.21(+1.16%)
Mar 08, 2017 18.32 125 -0.01(-0.07%)
Mar 06, 2017 18.34 126 +0.01(+0.08%)
Mar 02, 2017 18.32 18.32 18.32 0 +0.02(+0.13%)
Mar 01, 2017 18.34 18.34 18.30 18.30 1,183 +0.17(+0.95%)
Feb 28, 2017 18.13 18.13 18.13 18.13 326 -0.13(-0.71%)
Feb 23, 2017 18.26 1 -0.04(-0.23%)
Feb 22, 2017 18.30 18.30 18.30 18.30 140 +0.08(+0.43%)
Feb 16, 2017 18.22 18.22 18.22 0 +0.03(+0.16%)
Feb 14, 2017 18.19 22 +0.05(+0.27%)
Feb 10, 2017 18.14 4 +0.09(+0.47%)
Feb 09, 2017 17.94 18.08 17.94 18.06 8,781 +0.26(+1.44%)
Feb 07, 2017 17.80 15 +0.10(+0.56%)
Feb 06, 2017 17.70 17.70 17.70 17.70 384 +0.01(+0.08%)
Feb 03, 2017 17.61 17.69 17.52 17.69 13,504 -0.06(-0.36%)
Feb 01, 2017 17.75 112 +0.00(+0.00%)
Jan 30, 2017 17.75 25 -0.12(-0.67%)
Jan 27, 2017 17.88 17.89 17.86 17.87 1,677 +0.03(+0.15%)
Jan 25, 2017 17.84 1 +0.08(+0.44%)
Jan 24, 2017 17.69 17.80 17.69 17.76 1,995 +0.07(+0.40%)
Jan 23, 2017 17.64 17.72 17.61 17.69 2,215 -0.00(-0.02%)
Jan 20, 2017 17.71 17.71 17.69 17.70 2,725 -0.27(-1.48%)
Jan 17, 2017 17.96 1 +0.04(+0.24%)
Jan 13, 2017 17.92 17.92 17.92 0 +0.05(+0.26%)
Jan 11, 2017 17.87 17.87 17.87 0 +0.06(+0.34%)
Jan 06, 2017 17.81 88 +0.31(+1.75%)
Dec 30, 2016 17.51 17.51 17.51 0 +0.04(+0.22%)
Dec 28, 2016 17.47 17.47 17.47 0 -0.02(-0.10%)
Dec 20, 2016 17.49 17.49 17.49 0 +0.10(+0.57%)
Dec 19, 2016 17.44 17.44 17.39 17.39 1,214 -0.06(-0.37%)
Dec 16, 2016 17.47 17.55 17.43 17.45 909 +0.09(+0.49%)
Dec 08, 2016 17.37 5 +0.34(+1.98%)
Dec 07, 2016 17.03 17.03 17.03 17.03 142 +0.04(+0.24%)
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.