Skip to main content

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

24.91 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.26 17.33 17.12 17.33 1,851 +0.03(+0.19%)
Jun 29, 2020 17.13 17.30 17.13 17.30 917 +0.14(+0.81%)
Jun 26, 2020 17.15 17.32 17.08 17.16 12,441 -0.28(-1.62%)
Jun 25, 2020 17.22 17.44 17.22 17.44 2,129 +0.15(+0.88%)
Jun 24, 2020 17.44 17.50 17.25 17.29 2,731 -0.39(-2.20%)
Jun 23, 2020 17.65 17.83 17.65 17.68 964 +0.09(+0.50%)
Jun 22, 2020 17.52 17.59 17.52 17.59 2,092 +0.14(+0.83%)
Jun 19, 2020 17.42 17.46 17.34 17.45 3,714 -0.03(-0.16%)
Jun 18, 2020 17.56 17.56 17.48 17.48 151 -0.12(-0.67%)
Jun 17, 2020 17.58 17.72 17.51 17.59 6,188 +0.04(+0.21%)
Jun 16, 2020 17.70 17.70 17.56 17.56 759 +0.19(+1.07%)
Jun 15, 2020 17.14 17.40 17.02 17.37 2,014 +0.00(+0.01%)
Jun 12, 2020 17.39 17.40 17.25 17.37 2,228 +0.24(+1.43%)
Jun 11, 2020 17.46 17.46 17.09 17.13 4,103 -1.01(-5.54%)
Jun 10, 2020 18.12 18.19 18.08 18.13 4,792 -0.10(-0.55%)
Jun 09, 2020 18.20 18.23 18.15 18.23 1,926 -0.21(-1.12%)
Jun 08, 2020 18.29 18.44 18.29 18.44 1,136 +0.26(+1.45%)
Jun 05, 2020 18.24 18.26 18.15 18.17 8,420 +0.39(+2.22%)
Jun 04, 2020 17.78 17.78 17.78 17.78 292 -0.11(-0.61%)
Jun 03, 2020 17.64 17.89 17.64 17.89 829 +0.39(+2.25%)
Jun 02, 2020 17.46 17.49 17.45 17.49 1,059 +0.28(+1.64%)
Jun 01, 2020 17.07 17.21 17.07 17.21 790 +0.37(+2.21%)
May 29, 2020 16.86 16.86 16.51 16.84 5,696 -0.13(-0.74%)
May 28, 2020 17.00 17.00 16.96 16.96 2,227 +0.14(+0.84%)
May 27, 2020 16.68 16.82 16.68 16.82 1,379 +0.21(+1.25%)
May 26, 2020 16.64 16.67 16.61 16.61 1,000 +0.50(+3.12%)
May 22, 2020 16.04 16.11 16.04 16.11 619 -0.18(-1.13%)
May 21, 2020 16.26 16.30 15.62 16.29 4,556 -0.15(-0.88%)
May 20, 2020 16.57 16.57 16.41 16.44 7,580 +0.19(+1.17%)
May 19, 2020 16.27 16.27 16.25 16.25 907 -0.12(-0.73%)
May 18, 2020 16.23 16.38 16.23 16.37 2,001 +0.71(+4.57%)
May 15, 2020 15.71 15.71 15.63 15.65 2,848 -0.01(-0.06%)
May 14, 2020 15.34 15.66 15.34 15.66 6,888 -0.10(-0.64%)
May 13, 2020 15.85 15.92 15.61 15.76 10,608 -0.31(-1.91%)
May 12, 2020 16.22 16.27 16.02 16.07 3,735 -0.18(-1.13%)
May 11, 2020 16.21 16.26 15.99 16.25 3,503 -0.07(-0.46%)
May 08, 2020 16.32 16.33 16.32 16.33 1,114 +0.19(+1.17%)
May 07, 2020 16.22 16.25 16.12 16.14 2,982 +0.15(+0.94%)
May 06, 2020 16.07 16.07 15.99 15.99 2,196 -0.12(-0.75%)
May 05, 2020 16.11 16.29 16.11 16.11 1,692 +0.05(+0.31%)
May 04, 2020 16.10 16.11 16.06 16.06 1,505 +0.09(+0.54%)
May 01, 2020 16.27 16.27 15.97 15.97 990 -0.38(-2.30%)
Apr 30, 2020 16.48 16.48 16.12 16.35 3,782 -0.41(-2.47%)
Apr 29, 2020 16.76 16.76 16.76 16.76 178 +0.49(+3.01%)
Apr 28, 2020 16.47 16.47 16.20 16.27 725 +0.17(+1.05%)
Apr 27, 2020 16.01 16.11 15.72 16.11 735 +0.35(+2.19%)
Apr 24, 2020 15.76 15.76 15.58 15.76 1,733 -0.03(-0.19%)
Apr 23, 2020 15.73 16.06 15.59 15.79 2,539 +0.14(+0.90%)
Apr 22, 2020 15.90 15.90 15.63 15.65 1,141 +0.23(+1.52%)
Apr 21, 2020 15.11 15.41 15.11 15.41 434 -0.34(-2.15%)
Apr 20, 2020 15.90 16.03 15.70 15.75 2,538 -0.25(-1.57%)
Apr 17, 2020 15.71 16.00 15.71 16.00 3,590 +0.35(+2.21%)
Apr 16, 2020 15.36 15.86 15.36 15.66 1,742 -0.03(-0.17%)
Apr 15, 2020 15.75 15.75 15.51 15.69 811 -0.64(-3.92%)
Apr 14, 2020 16.13 16.33 16.13 16.33 25,435 +0.25(+1.58%)
Apr 13, 2020 16.02 16.35 15.88 16.07 4,168 -0.11(-0.70%)
Apr 09, 2020 16.20 16.20 16.19 16.19 619 +0.28(+1.73%)
Apr 08, 2020 15.72 15.91 15.72 15.91 2,110 +0.09(+0.56%)
Apr 07, 2020 16.11 16.11 15.82 15.82 962 +0.01(+0.09%)
Apr 06, 2020 15.38 15.81 15.38 15.81 385 +0.74(+4.95%)
Apr 03, 2020 15.00 15.10 15.00 15.06 495 -0.32(-2.06%)
Apr 02, 2020 15.13 15.38 15.13 15.38 1,088 +0.08(+0.54%)
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.