Indicators

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

25.81 +0.29 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.86	16.86	16.51	16.84	5,696	-0.13(-0.74%)
May 28, 2020	17.00	17.00	16.96	16.96	2,227	+0.14(+0.84%)
May 27, 2020	16.68	16.82	16.68	16.82	1,379	+0.21(+1.25%)
May 26, 2020	16.64	16.67	16.61	16.61	1,000	+0.50(+3.12%)
May 22, 2020	16.04	16.11	16.04	16.11	619	-0.18(-1.13%)
May 21, 2020	16.26	16.30	15.62	16.29	4,556	-0.15(-0.88%)
May 20, 2020	16.57	16.57	16.41	16.44	7,580	+0.19(+1.17%)
May 19, 2020	16.27	16.27	16.25	16.25	907	-0.12(-0.73%)
May 18, 2020	16.23	16.38	16.23	16.37	2,001	+0.71(+4.57%)
May 15, 2020	15.71	15.71	15.63	15.65	2,848	-0.01(-0.06%)
May 14, 2020	15.34	15.66	15.34	15.66	6,888	-0.10(-0.64%)
May 13, 2020	15.85	15.92	15.61	15.76	10,608	-0.31(-1.91%)
May 12, 2020	16.22	16.27	16.02	16.07	3,735	-0.18(-1.13%)
May 11, 2020	16.21	16.26	15.99	16.25	3,503	-0.07(-0.46%)
May 08, 2020	16.32	16.33	16.32	16.33	1,114	+0.19(+1.17%)
May 07, 2020	16.22	16.25	16.12	16.14	2,982	+0.15(+0.94%)
May 06, 2020	16.07	16.07	15.99	15.99	2,196	-0.12(-0.75%)
May 05, 2020	16.11	16.29	16.11	16.11	1,692	+0.05(+0.31%)
May 04, 2020	16.10	16.11	16.06	16.06	1,505	+0.09(+0.54%)

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.