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 )

24.67 +0.04 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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%)
Apr 01, 2016 15.41 15.53 15.41 15.48 1 -0.12(-0.75%)
Mar 31, 2016 15.68 15.68 15.57 15.60 418,175 -0.08(-0.53%)
Mar 30, 2016 15.76 15.76 15.68 15.68 8,245 +0.15(+0.94%)
Mar 29, 2016 15.54 15.54 15.45 15.54 413 +0.08(+0.53%)
Mar 28, 2016 15.46 15.46 15.46 15.46 1,716 +0.00(+0.02%)
Mar 24, 2016 15.45 15.45 15.45 15.45 433 -0.18(-1.16%)
Mar 23, 2016 15.64 15.64 15.63 15.63 736 -0.04(-0.27%)
Mar 22, 2016 15.57 15.68 15.57 15.68 1,017 -0.08(-0.51%)
Mar 21, 2016 15.76 15.76 15.72 15.76 1,154 -0.05(-0.30%)
Mar 18, 2016 15.96 15.96 15.80 15.80 4,475 +0.23(+1.47%)
Mar 16, 2016 15.58 15.58 15.58 15.58 18 -0.10(-0.65%)
Mar 14, 2016 15.67 15.68 15.67 15.68 52 +0.13(+0.82%)
Mar 11, 2016 15.56 15.62 15.55 15.55 120,559 +0.00(+0.02%)
Mar 09, 2016 15.55 15.55 15.55 15.55 580 +0.51(+3.39%)
Feb 26, 2016 15.05 15.08 15.04 15.04 56 -0.08(-0.51%)
Feb 22, 2016 15.12 15.12 15.12 15.11 8 +0.12(+0.79%)
Feb 17, 2016 14.93 15.00 14.93 15.00 98 +1.04(+7.49%)
Feb 11, 2016 13.95 13.95 13.95 13.95 725 -0.26(-1.79%)
Feb 09, 2016 14.21 14.21 14.21 14.21 68 -0.71(-4.75%)
Feb 05, 2016 14.92 14.92 14.92 14.92 79 +0.17(+1.16%)
Feb 04, 2016 14.72 14.78 14.72 14.74 1,046 -0.40(-2.65%)
Jan 29, 2016 15.14 15.14 15.14 15.14 290 +0.31(+2.11%)
Jan 28, 2016 14.82 14.83 14.82 14.83 290 +0.14(+0.99%)
Jan 26, 2016 14.69 14.69 14.69 14.69 290 +0.02(+0.14%)
Jan 25, 2016 14.58 14.75 14.58 14.67 53,077 -0.07(-0.47%)
Jan 22, 2016 14.65 14.74 14.65 14.74 290 +0.74(+5.27%)
Jan 20, 2016 14.09 14.00 14.00 14.00 58,180 -0.27(-1.88%)
Jan 15, 2016 14.18 14.27 14.27 14.27 870 -0.63(-4.21%)
Jan 14, 2016 14.74 14.94 14.74 14.89 924 +0.08(+0.56%)
Jan 12, 2016 14.88 14.81 14.81 14.81 870 +0.06(+0.37%)
Jan 11, 2016 14.67 14.76 14.65 14.76 732 +0.02(+0.14%)
Jan 08, 2016 14.74 14.74 14.74 14.74 174 -0.20(-1.34%)
Jan 07, 2016 14.88 14.94 14.88 14.94 1,768 -0.28(-1.86%)
Jan 06, 2016 15.21 15.22 15.16 15.22 811 -0.15(-0.97%)
Jan 05, 2016 15.31 15.40 15.31 15.37 2,302 +0.06(+0.39%)
Jan 04, 2016 15.31 15.31 15.31 15.31 766 -0.32(-2.03%)
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%)
Oct 02, 2015 15.36 15.70 15.33 15.70 1,770 +0.26(+1.68%)
Sep 30, 2015 15.41 15.44 15.41 15.44 60 +0.27(+1.79%)
Sep 28, 2015 15.14 15.17 15.14 15.17 230 -0.37(-2.40%)
Sep 25, 2015 15.54 15.54 15.54 15.54 863 +0.30(+1.94%)
Sep 24, 2015 15.24 15.24 15.24 15.24 285 -0.44(-2.80%)
Sep 18, 2015 15.66 15.68 15.66 15.68 11 -0.13(-0.82%)
Sep 15, 2015 15.81 15.81 15.81 15.81 293 +0.12(+0.74%)
Sep 14, 2015 15.64 15.70 15.63 15.70 2,073 -0.14(-0.86%)
Sep 10, 2015 15.83 15.83 15.83 15.83 8 -0.01(-0.09%)
Sep 09, 2015 15.98 16.02 15.81 15.85 1,345 +0.02(+0.13%)
Sep 08, 2015 15.85 15.85 15.83 15.83 766 +0.34(+2.20%)
Sep 04, 2015 15.65 15.49 15.49 15.49 2,643 -0.31(-1.98%)
Sep 03, 2015 15.88 15.88 15.80 15.80 1,719 +0.07(+0.48%)
Sep 02, 2015 15.71 15.72 15.71 15.72 6,839 +0.08(+0.52%)
Sep 01, 2015 15.64 15.64 15.64 15.64 146 -0.48(-3.00%)
Aug 31, 2015 16.00 16.13 16.00 16.13 383 +0.25(+1.59%)
Aug 28, 2015 15.90 15.90 15.87 15.87 502,814 +0.91(+6.10%)
Aug 24, 2015 15.29 14.96 14.96 14.96 2,936 -1.22(-7.53%)
Aug 20, 2015 16.18 16.18 16.18 16.18 2,496 -0.66(-3.92%)
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.