Skip to main content

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

23.21 +0.38 (+1.66%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 22.82 22.95 22.82 22.84 689 +0.12(+0.55%)
May 31, 2023 22.71 22.71 22.71 22.71 150 -0.27(-1.18%)
May 30, 2023 22.98 22.98 22.98 22.98 146 -0.12(-0.54%)
May 26, 2023 23.01 23.16 23.01 23.10 3,576 +0.21(+0.91%)
May 25, 2023 23.16 23.20 22.80 22.90 2,574 -0.27(-1.18%)
May 24, 2023 23.19 23.20 23.17 23.17 951 -0.31(-1.32%)
May 23, 2023 23.41 23.48 23.41 23.48 377 -0.12(-0.52%)
May 22, 2023 23.56 23.70 23.56 23.60 2,182 -0.00(-0.01%)
May 19, 2023 23.59 23.70 23.51 23.61 525 +0.14(+0.62%)
May 18, 2023 23.54 23.54 23.46 23.46 206 -0.09(-0.40%)
May 17, 2023 23.48 23.59 23.40 23.55 1,906 -0.06(-0.27%)
May 16, 2023 23.63 23.64 23.60 23.62 2,278 -0.17(-0.70%)
May 15, 2023 23.76 23.84 23.74 23.79 1,156 +0.21(+0.90%)
May 12, 2023 23.75 23.75 23.52 23.57 1,300 -0.12(-0.51%)
May 11, 2023 23.81 23.81 23.70 23.70 347 -0.21(-0.86%)
May 10, 2023 24.07 24.07 23.90 23.90 677 -0.12(-0.49%)
May 09, 2023 24.00 24.13 23.98 24.02 1,518 -0.05(-0.20%)
May 08, 2023 24.20 24.20 24.07 24.07 917 +0.04(+0.19%)
May 05, 2023 24.11 24.12 24.02 24.02 768 +0.20(+0.86%)
May 04, 2023 23.81 23.86 23.81 23.82 3,975 +0.12(+0.51%)
May 03, 2023 23.84 23.84 23.66 23.70 8,518 +0.07(+0.30%)
May 02, 2023 23.71 23.72 23.63 23.63 731 -0.17(-0.71%)
May 01, 2023 23.70 23.80 23.68 23.80 7,445 -0.16(-0.65%)
Apr 28, 2023 23.96 23.97 23.95 23.95 794 +0.21(+0.90%)
Apr 27, 2023 23.82 23.82 23.74 23.74 2,151 -0.04(-0.17%)
Apr 26, 2023 23.83 23.83 23.69 23.78 611 +0.10(+0.41%)
Apr 25, 2023 23.66 23.68 23.66 23.68 221 -0.19(-0.79%)
Apr 24, 2023 23.94 23.94 23.81 23.87 1,802 +0.04(+0.17%)
Apr 21, 2023 23.90 23.90 23.76 23.83 1,950 -0.12(-0.48%)
Apr 20, 2023 23.93 23.96 23.93 23.95 2,713 -0.02(-0.10%)
Apr 19, 2023 23.97 23.97 23.97 23.97 97 -0.06(-0.24%)
Apr 18, 2023 24.06 24.08 24.03 24.03 1,056 +0.06(+0.25%)
Apr 17, 2023 24.07 24.07 23.95 23.97 9,311 -0.04(-0.18%)
Apr 14, 2023 24.08 24.10 24.00 24.01 1,528 +0.01(+0.02%)
Apr 13, 2023 23.94 24.12 23.94 24.00 2,612 +0.12(+0.50%)
Apr 12, 2023 23.88 23.88 23.88 23.88 241 +0.18(+0.76%)
Apr 11, 2023 23.66 23.78 23.66 23.70 1,383 +0.30(+1.28%)
Apr 10, 2023 23.57 23.57 23.30 23.41 3,393 -0.25(-1.08%)
Apr 06, 2023 23.65 23.66 23.45 23.66 8,310 +0.24(+1.02%)
Apr 05, 2023 23.48 23.48 23.31 23.42 1,893 -0.12(-0.52%)
Apr 04, 2023 23.55 23.55 23.37 23.54 2,128 +0.02(+0.09%)
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.