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 )

24.63 +0.16 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Jun 29, 2016 15.82 15.82 15.82 15.82 715 +0.35(+2.24%)
Jun 28, 2016 15.52 15.52 15.48 15.48 1,387 +0.28(+1.86%)
Jun 27, 2016 15.19 15.19 15.12 15.19 2,011 -0.27(-1.76%)
Jun 24, 2016 15.47 15.47 15.47 15.47 314 -0.36(-2.27%)
Jun 22, 2016 15.83 15.83 15.83 15.83 41 +0.05(+0.32%)
Jun 21, 2016 15.77 15.77 15.75 15.77 672 +0.14(+0.90%)
Jun 20, 2016 15.69 15.69 15.63 15.63 2,281 +0.28(+1.84%)
Jun 15, 2016 15.48 15.48 15.35 15.35 10 -0.17(-1.07%)
Jun 10, 2016 15.60 15.60 15.52 15.52 28 -0.34(-2.14%)
Jun 09, 2016 15.86 15.86 15.86 15.86 1,187 -0.01(-0.04%)
Jun 03, 2016 15.83 15.86 15.86 15.86 1,300 +0.00(+0.00%)
Jun 02, 2016 15.86 15.86 15.86 15.86 1,918 -0.07(-0.43%)
May 27, 2016 15.93 15.93 15.93 15.93 2,311 -0.00(-0.02%)
May 25, 2016 15.94 15.94 15.94 15.94 1,300 +0.33(+2.11%)
May 23, 2016 15.60 15.61 15.61 15.61 3,323 -0.02(-0.15%)
May 20, 2016 15.76 15.76 15.62 15.63 5,509 -0.04(-0.29%)
May 16, 2016 15.66 15.68 15.66 15.68 1 +0.16(+1.03%)
May 13, 2016 15.71 15.71 15.51 15.52 13,653 -0.22(-1.41%)
May 12, 2016 15.88 15.88 15.74 15.74 939 +0.09(+0.58%)
May 11, 2016 15.67 15.68 15.62 15.65 2,318 -0.06(-0.37%)
May 10, 2016 15.43 15.72 15.43 15.71 2,602 +0.11(+0.73%)
May 09, 2016 15.59 15.59 15.59 15.59 1,035 -0.42(-2.59%)
May 02, 2016 16.01 16.01 16.01 16.01 1 -0.10(-0.60%)
Apr 25, 2016 16.29 16.11 16.11 16.11 288 -0.17(-1.02%)
Apr 22, 2016 16.25 16.27 16.23 16.27 484 +0.19(+1.21%)
Apr 15, 2016 16.04 16.08 16.08 16.08 10,691 -0.02(-0.12%)
Apr 14, 2016 16.10 16.10 16.10 16.10 484 +0.09(+0.56%)
Apr 13, 2016 16.11 16.11 15.98 16.01 1,556 +0.77(+5.03%)
Apr 05, 2016 15.24 15.24 15.24 15.24 722 -0.24(-1.56%)
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.