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 )

25.66 -0.42 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Dec 31, 2015 15.59 15.62 15.62 15.62 2,176 -0.44(-2.72%)
Dec 28, 2015 15.59 16.06 15.59 16.06 10 +0.32(+2.03%)
Dec 24, 2015 15.74 15.74 15.74 15.74 1,305 +0.31(+1.99%)
Dec 22, 2015 15.43 15.43 15.43 15.43 145 +0.09(+0.56%)
Dec 18, 2015 15.35 15.35 15.35 15.35 169 -0.26(-1.68%)
Dec 17, 2015 15.61 15.61 15.61 15.61 290 +0.06(+0.35%)
Dec 16, 2015 15.50 15.56 15.50 15.56 435 +0.28(+1.80%)
Dec 15, 2015 15.25 15.28 15.25 15.28 3,437 +0.28(+1.86%)
Dec 14, 2015 15.06 15.06 15.00 15.00 585 +0.00(+0.00%)
Dec 11, 2015 15.10 15.10 15.00 15.00 662 -0.22(-1.48%)
Dec 09, 2015 15.66 15.67 15.23 15.23 67 -0.59(-3.71%)
Dec 07, 2015 15.81 15.81 15.81 15.81 118 -0.05(-0.30%)
Dec 04, 2015 15.85 15.86 15.85 15.86 353 -0.10(-0.60%)
Dec 03, 2015 16.13 16.13 15.96 15.96 595 -0.28(-1.75%)
Dec 02, 2015 16.29 16.29 16.24 16.24 1,365 -0.02(-0.10%)
Dec 01, 2015 16.28 16.28 16.26 16.26 733 +0.38(+2.41%)
Nov 30, 2015 15.97 15.97 15.83 15.87 8,799 -0.26(-1.60%)
Nov 24, 2015 16.13 16.13 16.13 16.13 1,319 +0.36(+2.28%)
Nov 13, 2015 15.77 15.77 15.77 15.77 19 -0.25(-1.57%)
Nov 12, 2015 16.02 16.02 16.02 16.02 249 -0.10(-0.61%)
Nov 10, 2015 16.12 16.12 16.12 16.12 86 -0.22(-1.36%)
Nov 06, 2015 16.34 16.41 16.32 16.34 29 -0.12(-0.70%)
Nov 05, 2015 16.47 16.49 16.45 16.46 1,522 +0.07(+0.46%)
Oct 27, 2015 16.41 16.39 16.39 16.39 439 -0.27(-1.64%)
Oct 26, 2015 16.66 16.66 16.66 16.66 183 +0.02(+0.15%)
Oct 23, 2015 16.66 16.66 16.63 16.63 523 +0.36(+2.24%)
Oct 21, 2015 16.28 16.28 16.27 16.27 16 -0.02(-0.13%)
Oct 20, 2015 16.29 16.29 16.29 16.29 192 -0.01(-0.08%)
Oct 19, 2015 16.30 16.34 16.28 16.30 2,607 +0.01(+0.04%)
Oct 15, 2015 16.30 16.30 16.30 16.30 586 +0.10(+0.59%)
Oct 14, 2015 16.18 16.20 16.17 16.20 481 +0.05(+0.34%)
Oct 13, 2015 16.15 16.15 16.15 16.15 146 -0.21(-1.27%)
Oct 12, 2015 16.37 16.37 16.35 16.35 552 -0.09(-0.52%)
Oct 09, 2015 16.44 16.44 16.44 16.44 332 +0.26(+1.62%)
Oct 07, 2015 16.19 16.18 16.18 16.18 293 +0.25(+1.57%)
Oct 05, 2015 15.93 15.93 15.93 15.93 43 +0.23(+1.48%)
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.