Skip to main content

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

24.37 -0.23 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.96 17.07 16.96 17.07 3,617 -0.30(-1.75%)
Jul 30, 2020 17.22 17.37 17.19 17.37 4,288 -0.25(-1.40%)
Jul 29, 2020 17.56 17.62 17.31 17.62 8,560 +0.17(+0.96%)
Jul 28, 2020 17.50 17.53 17.44 17.45 2,450 -0.12(-0.67%)
Jul 27, 2020 17.52 17.58 17.29 17.57 6,479 +0.18(+1.05%)
Jul 24, 2020 17.37 17.42 17.36 17.39 1,621 -0.02(-0.14%)
Jul 23, 2020 17.50 17.50 17.33 17.41 5,115 -0.17(-0.96%)
Jul 22, 2020 17.68 17.68 17.56 17.58 1,500 -0.02(-0.14%)
Jul 21, 2020 17.68 17.68 17.60 17.60 4,288 +0.02(+0.10%)
Jul 20, 2020 17.57 17.59 17.41 17.59 1,903 +0.05(+0.31%)
Jul 17, 2020 17.54 17.54 17.53 17.53 1,496 -0.01(-0.06%)
Jul 16, 2020 17.54 17.54 17.54 17.54 237 -0.06(-0.35%)
Jul 15, 2020 17.59 17.68 17.56 17.60 2,238 +0.13(+0.73%)
Jul 14, 2020 17.27 17.48 17.27 17.48 3,582 +0.26(+1.52%)
Jul 13, 2020 17.45 17.45 17.15 17.21 6,094 -0.12(-0.67%)
Jul 10, 2020 17.27 17.33 17.15 17.33 3,867 +0.10(+0.58%)
Jul 09, 2020 17.37 17.37 17.11 17.23 1,762 -0.24(-1.36%)
Jul 08, 2020 17.39 17.47 17.15 17.47 3,535 +0.24(+1.37%)
Jul 07, 2020 17.46 17.46 17.23 17.23 723 -0.25(-1.42%)
Jul 06, 2020 17.58 17.58 17.40 17.48 3,514 +0.29(+1.67%)
Jul 02, 2020 17.20 17.20 17.19 17.19 3,118 +0.32(+1.90%)
Jul 01, 2020 17.01 17.07 16.86 16.87 4,835 -0.08(-0.46%)
Jun 30, 2020 16.87 16.95 16.74 16.95 1,893 +0.03(+0.19%)
Jun 29, 2020 16.75 16.92 16.75 16.92 938 +0.14(+0.81%)
Jun 26, 2020 16.77 16.94 16.70 16.78 12,724 -0.28(-1.62%)
Jun 25, 2020 16.84 17.06 16.84 17.06 2,178 +0.15(+0.88%)
Jun 24, 2020 17.05 17.11 16.87 16.91 2,793 -0.38(-2.20%)
Jun 23, 2020 17.25 17.43 17.25 17.29 986 +0.09(+0.50%)
Jun 22, 2020 17.13 17.20 17.13 17.20 2,140 +0.14(+0.83%)
Jun 19, 2020 17.03 17.08 16.95 17.06 3,799 -0.03(-0.16%)
Jun 18, 2020 17.17 17.17 17.09 17.09 154 -0.12(-0.67%)
Jun 17, 2020 17.19 17.33 17.12 17.20 6,329 +0.04(+0.21%)
Jun 16, 2020 17.31 17.31 17.17 17.17 776 +0.18(+1.07%)
Jun 15, 2020 16.76 17.02 16.64 16.99 2,060 +0.00(+0.01%)
Jun 12, 2020 17.00 17.01 16.86 16.98 2,279 +0.24(+1.43%)
Jun 11, 2020 17.07 17.07 16.71 16.75 4,196 -0.98(-5.54%)
Jun 10, 2020 17.72 17.79 17.68 17.73 4,900 -0.10(-0.55%)
Jun 09, 2020 17.80 17.83 17.75 17.83 1,970 -0.20(-1.12%)
Jun 08, 2020 17.89 18.03 17.89 18.03 1,162 +0.26(+1.45%)
Jun 05, 2020 17.83 17.85 17.74 17.77 8,611 +0.39(+2.22%)
Jun 04, 2020 17.38 17.38 17.38 17.38 298 -0.11(-0.61%)
Jun 03, 2020 17.25 17.49 17.25 17.49 848 +0.39(+2.25%)
Jun 02, 2020 17.07 17.11 17.06 17.11 1,084 +0.28(+1.64%)
Jun 01, 2020 16.69 16.83 16.69 16.83 807 +0.36(+2.21%)
May 29, 2020 16.49 16.49 16.14 16.46 5,825 -0.12(-0.74%)
May 28, 2020 16.62 16.62 16.59 16.59 2,278 +0.14(+0.84%)
May 27, 2020 16.31 16.45 16.31 16.45 1,410 +0.20(+1.25%)
May 26, 2020 16.27 16.30 16.24 16.24 1,023 +0.49(+3.12%)
May 22, 2020 15.68 15.75 15.68 15.75 633 -0.18(-1.13%)
May 21, 2020 15.90 15.94 15.28 15.93 4,660 -0.14(-0.88%)
May 20, 2020 16.20 16.20 16.05 16.07 7,752 +0.19(+1.17%)
May 19, 2020 15.91 15.91 15.89 15.89 928 -0.12(-0.73%)
May 18, 2020 15.87 16.01 15.87 16.01 2,046 +0.70(+4.57%)
May 15, 2020 15.36 15.36 15.29 15.31 2,912 -0.01(-0.06%)
May 14, 2020 15.00 15.32 15.00 15.32 7,044 -0.10(-0.64%)
May 13, 2020 15.50 15.56 15.26 15.41 10,849 -0.30(-1.91%)
May 12, 2020 15.86 15.91 15.67 15.71 3,820 -0.18(-1.13%)
May 11, 2020 15.85 15.90 15.63 15.89 3,582 -0.07(-0.46%)
May 08, 2020 15.96 15.97 15.96 15.97 1,139 +0.18(+1.17%)
May 07, 2020 15.86 15.89 15.76 15.78 3,050 +0.15(+0.94%)
May 06, 2020 15.71 15.71 15.63 15.63 2,246 -0.12(-0.75%)
May 05, 2020 15.75 15.93 15.75 15.75 1,731 +0.05(+0.31%)
May 04, 2020 15.74 15.76 15.70 15.70 1,539 +0.09(+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.