Skip to main content

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

25.36 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.73 22.73 22.40 22.71 6,083 -0.01(-0.06%)
Nov 29, 2023 22.53 22.72 22.53 22.72 315 -0.05(-0.21%)
Nov 28, 2023 22.57 22.77 22.54 22.77 3,963 +0.22(+0.98%)
Nov 27, 2023 22.55 22.55 22.38 22.55 1,771 -0.21(-0.94%)
Nov 24, 2023 22.90 22.90 22.62 22.76 1,768 +0.18(+0.81%)
Nov 22, 2023 22.57 22.57 22.57 22.57 103 +0.13(+0.58%)
Nov 21, 2023 22.44 22.44 22.44 22.44 158 -0.21(-0.95%)
Nov 20, 2023 22.78 22.78 22.66 22.66 229 +0.26(+1.18%)
Nov 17, 2023 22.40 22.40 22.40 22.40 160 +0.23(+1.03%)
Nov 16, 2023 22.19 22.24 22.17 22.17 3,413 -0.11(-0.48%)
Nov 15, 2023 22.33 22.33 22.25 22.27 497 -0.00(-0.01%)
Nov 14, 2023 22.28 22.28 22.28 22.28 118 +0.55(+2.54%)
Nov 13, 2023 21.71 21.73 21.71 21.73 170 +0.12(+0.58%)
Nov 10, 2023 21.60 21.60 21.60 21.60 103 +0.10(+0.47%)
Nov 09, 2023 21.65 21.65 21.50 21.50 169 -0.04(-0.18%)
Nov 08, 2023 21.45 21.54 21.45 21.54 107 -0.07(-0.31%)
Nov 07, 2023 21.67 21.67 21.61 21.61 435 -0.22(-1.02%)
Nov 06, 2023 21.78 21.95 21.78 21.83 5,006 -0.03(-0.12%)
Nov 03, 2023 21.83 21.95 21.83 21.85 514 +0.16(+0.75%)
Nov 02, 2023 21.69 21.69 21.69 21.69 81 +0.38(+1.76%)
Nov 01, 2023 21.13 21.32 21.13 21.32 1,066 +0.18(+0.86%)
Oct 31, 2023 21.07 21.14 21.03 21.14 900 -0.06(-0.29%)
Oct 30, 2023 21.13 21.20 21.13 21.20 209 +0.27(+1.27%)
Oct 27, 2023 21.08 21.08 20.93 20.93 269 -0.23(-1.07%)
Oct 26, 2023 21.08 21.16 21.08 21.16 118 -0.09(-0.40%)
Oct 25, 2023 21.19 21.29 21.19 21.24 1,390 -0.07(-0.32%)
Oct 24, 2023 21.33 21.33 21.31 21.31 675 +0.11(+0.54%)
Oct 23, 2023 21.18 21.27 21.18 21.20 534 -0.00(-0.01%)
Oct 20, 2023 21.24 21.24 21.20 21.20 249 -0.24(-1.13%)
Oct 19, 2023 21.44 21.44 21.44 21.44 6 -0.16(-0.75%)
Oct 18, 2023 21.69 21.69 21.60 21.60 3,875 -0.30(-1.38%)
Oct 17, 2023 21.89 21.91 21.89 21.91 354 -0.04(-0.17%)
Oct 16, 2023 21.94 21.94 21.94 21.94 5 +0.25(+1.14%)
Oct 13, 2023 21.75 21.75 21.70 21.70 126 -0.12(-0.54%)
Oct 12, 2023 22.13 22.13 21.81 21.81 280 -0.21(-0.95%)
Oct 11, 2023 22.03 22.03 21.94 22.02 2,924 +0.11(+0.49%)
Oct 10, 2023 21.79 21.92 21.79 21.92 835 +0.18(+0.82%)
Oct 09, 2023 21.62 21.74 21.62 21.74 1,053 +0.08(+0.39%)
Oct 06, 2023 21.61 21.66 21.55 21.66 12,123 +0.27(+1.26%)
Oct 05, 2023 21.39 21.39 21.39 21.39 28 +0.09(+0.43%)
Oct 04, 2023 21.22 21.29 21.22 21.29 132 +0.02(+0.11%)
Oct 03, 2023 21.31 21.31 21.22 21.27 6,614 -0.38(-1.77%)
Oct 02, 2023 21.65 21.65 21.65 21.65 175 -0.17(-0.80%)
Sep 29, 2023 21.83 21.83 21.83 21.83 103 -0.07(-0.31%)
Sep 28, 2023 21.82 21.90 21.82 21.90 840 +0.22(+1.02%)
Sep 27, 2023 21.78 21.78 21.67 21.67 184 -0.10(-0.44%)
Sep 26, 2023 21.95 21.95 21.77 21.77 173 -0.24(-1.10%)
Sep 25, 2023 22.04 22.01 21.92 22.01 1,896 -0.11(-0.52%)
Sep 22, 2023 22.32 22.33 22.13 22.13 2,838 +0.03(+0.14%)
Sep 21, 2023 22.33 22.33 22.05 22.10 1,087 -0.33(-1.47%)
Sep 20, 2023 22.67 22.67 22.43 22.43 177 -0.00(-0.00%)
Sep 19, 2023 22.43 22.43 22.43 22.43 72 +0.03(+0.12%)
Sep 18, 2023 22.45 22.46 22.40 22.40 579 -0.02(-0.11%)
Sep 15, 2023 22.36 22.43 22.35 22.43 1,297 +0.10(+0.44%)
Sep 14, 2023 22.48 22.48 22.33 22.33 256 +0.21(+0.94%)
Sep 13, 2023 22.12 22.12 22.12 22.12 142 +0.06(+0.26%)
Sep 12, 2023 22.20 22.22 22.07 22.07 716 -0.03(-0.12%)
Sep 11, 2023 22.06 22.21 22.06 22.09 2,072 +0.21(+0.98%)
Sep 08, 2023 21.88 21.88 21.88 21.88 1,399 -0.02(-0.07%)
Sep 07, 2023 21.97 21.97 21.89 21.89 482 -0.01(-0.05%)
Sep 06, 2023 21.90 21.90 21.90 21.90 8 -0.26(-1.19%)
Sep 05, 2023 22.17 22.17 22.17 22.17 981 +0.00(+0.02%)
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.