Skip to main content

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

24.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 24.39 24.39 24.08 24.08 961 -0.33(-1.36%)
Apr 29, 2024 24.41 24.41 24.41 24.41 39 +0.18(+0.75%)
Apr 26, 2024 24.31 24.31 24.23 24.23 1,995 +0.10(+0.43%)
Apr 25, 2024 24.13 24.13 24.13 24.13 79 +0.08(+0.33%)
Apr 24, 2024 24.05 24.05 24.05 24.05 6 -0.03(-0.13%)
Apr 23, 2024 24.08 24.08 24.08 24.08 0 +0.15(+0.65%)
Apr 22, 2024 23.92 23.92 23.92 23.92 293 +0.21(+0.91%)
Apr 19, 2024 23.71 23.71 23.71 23.71 0 +0.09(+0.40%)
Apr 18, 2024 23.67 23.70 23.62 23.62 1,536 -0.01(-0.05%)
Apr 17, 2024 23.42 23.80 23.42 23.63 5,299 +0.10(+0.41%)
Apr 16, 2024 23.48 23.55 23.48 23.53 843 -0.29(-1.22%)
Apr 15, 2024 23.82 23.82 23.82 23.82 72 -0.06(-0.24%)
Apr 12, 2024 24.13 24.25 23.88 23.88 6,438 -0.36(-1.47%)
Apr 11, 2024 24.23 24.23 24.23 24.23 171 +0.03(+0.11%)
Apr 10, 2024 24.32 24.32 24.21 24.21 235 -0.33(-1.33%)
Apr 09, 2024 24.53 24.53 24.53 24.53 60 -0.05(-0.20%)
Apr 08, 2024 24.53 24.60 24.42 24.58 1,139 +0.25(+1.04%)
Apr 05, 2024 24.29 24.33 24.29 24.33 1,250 +0.03(+0.12%)
Apr 04, 2024 24.30 24.30 24.30 24.30 27 -0.09(-0.36%)
Apr 03, 2024 24.40 24.40 24.39 24.39 103 +0.08(+0.35%)
Apr 02, 2024 24.30 24.30 24.30 24.30 11 +0.06(+0.24%)
Apr 01, 2024 24.23 24.24 24.23 24.24 242 -0.11(-0.45%)
Mar 28, 2024 24.40 24.40 24.23 24.35 1,279 -0.02(-0.07%)
Mar 27, 2024 24.08 24.37 24.08 24.37 642 +0.14(+0.58%)
Mar 26, 2024 24.23 24.23 24.23 24.23 36 -0.03(-0.11%)
Mar 25, 2024 24.26 24.26 24.26 24.26 161 +0.05(+0.22%)
Mar 22, 2024 24.24 24.24 24.20 24.20 277 -0.08(-0.31%)
Mar 21, 2024 24.49 24.49 24.28 24.28 319 -0.08(-0.34%)
Mar 20, 2024 24.36 24.36 24.36 24.36 76 +0.18(+0.76%)
Mar 19, 2024 24.18 24.18 24.18 24.18 8 +0.11(+0.46%)
Mar 18, 2024 23.93 24.13 23.93 24.07 1,537 -0.06(-0.23%)
Mar 15, 2024 24.13 24.13 24.13 24.13 102 +0.19(+0.81%)
Mar 14, 2024 23.85 23.94 23.78 23.93 2,515 -0.21(-0.86%)
Mar 13, 2024 24.14 24.14 24.14 24.14 207 +0.06(+0.25%)
Mar 12, 2024 24.08 24.08 24.08 24.08 122 +0.12(+0.51%)
Mar 11, 2024 23.96 23.96 23.96 23.96 24 -0.02(-0.09%)
Mar 08, 2024 24.03 24.03 23.98 23.98 1,460 -0.06(-0.27%)
Mar 07, 2024 23.84 24.05 23.84 24.05 1,526 +0.32(+1.35%)
Mar 06, 2024 23.74 23.74 23.60 23.72 5,971 +0.20(+0.84%)
Mar 05, 2024 23.55 23.66 23.53 23.53 372 -0.00(-0.02%)
Mar 04, 2024 23.53 23.53 23.53 23.53 206 -0.13(-0.57%)
Mar 01, 2024 23.66 23.66 23.66 23.66 102 +0.13(+0.53%)
Feb 29, 2024 23.58 23.74 23.53 23.54 584 +0.06(+0.24%)
Feb 28, 2024 23.48 23.48 23.48 23.48 53 -0.15(-0.62%)
Feb 27, 2024 23.59 23.63 23.59 23.63 301 +0.08(+0.36%)
Feb 26, 2024 23.55 23.55 23.55 23.55 11 -0.15(-0.62%)
Feb 23, 2024 23.67 23.69 23.58 23.69 2,819 +0.02(+0.08%)
Feb 22, 2024 23.80 23.80 23.54 23.67 1,416 +0.19(+0.80%)
Feb 21, 2024 23.39 23.49 23.39 23.49 107 +0.04(+0.18%)
Feb 20, 2024 23.44 23.44 23.44 23.44 11 +0.14(+0.58%)
Feb 16, 2024 23.31 23.31 23.31 23.31 102 +0.07(+0.31%)
Feb 15, 2024 23.16 23.23 23.16 23.23 1,031 +0.22(+0.94%)
Feb 14, 2024 22.82 23.02 22.82 23.02 257 +0.23(+1.03%)
Feb 13, 2024 22.92 22.92 22.78 22.78 2,711 -0.33(-1.43%)
Feb 12, 2024 22.88 23.11 22.88 23.11 294 +0.08(+0.33%)
Feb 09, 2024 22.87 23.04 22.87 23.04 4,703 +0.02(+0.08%)
Feb 08, 2024 23.02 23.02 23.02 23.02 0 -0.10(-0.45%)
Feb 07, 2024 23.12 23.12 23.12 23.12 126 -0.09(-0.37%)
Feb 06, 2024 23.22 23.22 23.21 23.21 404 +0.24(+1.04%)
Feb 05, 2024 22.97 23.00 22.88 22.97 2,007 -0.13(-0.56%)
Feb 02, 2024 23.01 23.10 23.01 23.10 238 -0.26(-1.12%)
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.