Indicators

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

26.05 +0.12 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.33	19.33	19.25	19.28	59,377	+0.02(+0.09%)
Sep 27, 2019	19.25	19.26	19.19	19.26	1,509	-0.03(-0.16%)
Sep 26, 2019	19.31	19.31	19.29	19.30	658	+0.04(+0.22%)
Sep 25, 2019	19.13	19.25	19.09	19.25	4,991	-0.06(-0.29%)
Sep 24, 2019	19.59	19.59	19.26	19.31	1,721	-0.10(-0.51%)
Sep 23, 2019	19.36	19.41	19.36	19.41	8,419	-0.06(-0.29%)
Sep 20, 2019	19.68	19.68	19.46	19.46	1,132	+0.04(+0.20%)
Sep 19, 2019	19.44	19.48	19.42	19.42	1,317	+0.01(+0.05%)
Sep 18, 2019	19.41	19.41	19.41	19.41	28	-0.03(-0.17%)
Sep 17, 2019	19.44	19.45	19.44	19.45	495	+0.04(+0.22%)
Sep 16, 2019	19.38	19.45	19.38	19.40	3,876	-0.05(-0.24%)
Sep 13, 2019	19.49	19.66	19.41	19.45	3,438	+0.12(+0.64%)
Sep 12, 2019	19.34	19.66	19.29	19.33	3,961	+0.08(+0.40%)
Sep 11, 2019	19.23	19.28	19.20	19.25	1,027	+0.12(+0.64%)
Sep 10, 2019	19.12	19.13	19.12	19.13	368	+0.10(+0.52%)
Sep 09, 2019	19.15	19.15	19.00	19.03	5,582	+0.05(+0.26%)
Sep 06, 2019	19.02	19.04	18.96	18.98	7,640	+0.03(+0.17%)
Sep 05, 2019	18.95	18.96	18.94	18.95	3,389	+0.16(+0.87%)
Sep 04, 2019	18.76	18.78	18.76	18.78	691	+0.25(+1.35%)

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.