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 )

25.25 -0.19 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 26, 2016 15.05 15.08 15.04 15.04 56 -0.08(-0.51%)
Feb 22, 2016 15.12 15.12 15.12 15.11 8 +0.12(+0.79%)
Feb 17, 2016 14.93 15.00 14.93 15.00 98 +1.04(+7.49%)
Feb 11, 2016 13.95 13.95 13.95 13.95 725 -0.26(-1.79%)
Feb 09, 2016 14.21 14.21 14.21 14.21 68 -0.71(-4.75%)
Feb 05, 2016 14.92 14.92 14.92 14.92 79 +0.17(+1.16%)
Feb 04, 2016 14.72 14.78 14.72 14.74 1,046 -0.40(-2.65%)
Jan 29, 2016 15.14 15.14 15.14 15.14 290 +0.31(+2.11%)
Jan 28, 2016 14.82 14.83 14.82 14.83 290 +0.14(+0.99%)
Jan 26, 2016 14.69 14.69 14.69 14.69 290 +0.02(+0.14%)
Jan 25, 2016 14.58 14.75 14.58 14.67 53,077 -0.07(-0.47%)
Jan 22, 2016 14.65 14.74 14.65 14.74 290 +0.74(+5.27%)
Jan 20, 2016 14.09 14.00 14.00 14.00 58,180 -0.27(-1.88%)
Jan 15, 2016 14.18 14.27 14.27 14.27 870 -0.63(-4.21%)
Jan 14, 2016 14.74 14.94 14.74 14.89 924 +0.08(+0.56%)
Jan 12, 2016 14.88 14.81 14.81 14.81 870 +0.06(+0.37%)
Jan 11, 2016 14.67 14.76 14.65 14.76 732 +0.02(+0.14%)
Jan 08, 2016 14.74 14.74 14.74 14.74 174 -0.20(-1.34%)
Jan 07, 2016 14.88 14.94 14.88 14.94 1,768 -0.28(-1.86%)
Jan 06, 2016 15.21 15.22 15.16 15.22 811 -0.15(-0.97%)
Jan 05, 2016 15.31 15.40 15.31 15.37 2,302 +0.06(+0.39%)
Jan 04, 2016 15.31 15.31 15.31 15.31 766 -0.32(-2.03%)
Dec 31, 2015 15.59 15.62 15.62 15.62 2,176 -0.44(-2.72%)
Dec 28, 2015 15.59 16.06 15.59 16.06 10 +0.32(+2.03%)
Dec 24, 2015 15.74 15.74 15.74 15.74 1,305 +0.31(+1.99%)
Dec 22, 2015 15.43 15.43 15.43 15.43 145 +0.09(+0.56%)
Dec 18, 2015 15.35 15.35 15.35 15.35 169 -0.26(-1.68%)
Dec 17, 2015 15.61 15.61 15.61 15.61 290 +0.06(+0.35%)
Dec 16, 2015 15.50 15.56 15.50 15.56 435 +0.28(+1.80%)
Dec 15, 2015 15.25 15.28 15.25 15.28 3,437 +0.28(+1.86%)
Dec 14, 2015 15.06 15.06 15.00 15.00 585 +0.00(+0.00%)
Dec 11, 2015 15.10 15.10 15.00 15.00 662 -0.22(-1.48%)
Dec 09, 2015 15.66 15.67 15.23 15.23 67 -0.59(-3.71%)
Dec 07, 2015 15.81 15.81 15.81 15.81 118 -0.05(-0.30%)
Dec 04, 2015 15.85 15.86 15.85 15.86 353 -0.10(-0.60%)
Dec 03, 2015 16.13 16.13 15.96 15.96 595 -0.28(-1.75%)
Dec 02, 2015 16.29 16.29 16.24 16.24 1,365 -0.02(-0.10%)
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.