Xt MSCI All World Ex US High Div Yld Equity ETF (NY: HDAW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 18.43 | 18.43 | 18.43 | 0 | +0.05(+0.27%) | |
| May 25, 2017 | 18.38 | 139 | +0.08(+0.42%) | |||
| May 19, 2017 | 18.31 | 14 | +0.01(+0.08%) | |||
| May 18, 2017 | 18.09 | 18.29 | 18.09 | 18.29 | 942 | +0.16(+0.89%) |
| May 05, 2017 | 18.13 | 1 | +0.04(+0.24%) | |||
| May 03, 2017 | 18.09 | 8 | +0.00(+0.01%) | |||
| May 02, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 156 | -0.05(-0.29%) |
| May 01, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 800 | +0.14(+0.78%) |
| Apr 27, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.05(-0.27%) | |
| Apr 24, 2017 | 18.05 | 116 | +0.20(+1.14%) | |||
| Apr 20, 2017 | 17.84 | 17.84 | 17.84 | 0 | +0.13(+0.71%) | |
| Apr 18, 2017 | 17.72 | 17.72 | 17.72 | 0 | -0.27(-1.52%) | |
| Apr 17, 2017 | 17.99 | 17.99 | 17.99 | 17.99 | 325 | -0.01(-0.08%) |
| Apr 12, 2017 | 18.00 | 11 | -0.05(-0.27%) | |||
| Apr 11, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 270 | -0.03(-0.19%) |
| Apr 10, 2017 | 18.05 | 18.09 | 18.05 | 18.09 | 577 | -0.07(-0.37%) |
| Apr 04, 2017 | 18.16 | 18.16 | 18.16 | 0 | +0.15(+0.86%) | |
| Mar 24, 2017 | 18.00 | 56 | +0.03(+0.18%) | |||
| Mar 22, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.10(-0.57%) | |
| Mar 20, 2017 | 18.07 | 18.07 | 18.07 | 0 | -0.05(-0.29%) | |
| Mar 17, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 236 | +0.21(+1.16%) |
| Mar 08, 2017 | 17.92 | 128 | -0.01(-0.07%) | |||
| Mar 06, 2017 | 17.93 | 129 | +0.01(+0.08%) | |||
| Mar 02, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.02(+0.13%) |
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.
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.
