Skip to main content

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

26.36 +0.31 (+1.21%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.