Financial News
Xt MSCI All World Ex US High Div Yld Equity ETF (NY: HDAW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2017 | 17.75 | 25 | -0.12(-0.67%) | |||
| Jan 27, 2017 | 17.88 | 17.89 | 17.86 | 17.87 | 1,677 | +0.03(+0.15%) |
| Jan 25, 2017 | 17.84 | 1 | +0.08(+0.44%) | |||
| Jan 24, 2017 | 17.69 | 17.80 | 17.69 | 17.76 | 1,995 | +0.07(+0.40%) |
| Jan 23, 2017 | 17.64 | 17.72 | 17.61 | 17.69 | 2,215 | -0.00(-0.02%) |
| Jan 20, 2017 | 17.71 | 17.71 | 17.69 | 17.70 | 2,725 | -0.27(-1.48%) |
| Jan 17, 2017 | 17.96 | 1 | +0.04(+0.24%) | |||
| Jan 13, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.05(+0.26%) | |
| Jan 11, 2017 | 17.87 | 17.87 | 17.87 | 0 | +0.06(+0.34%) | |
| Jan 06, 2017 | 17.81 | 88 | +0.31(+1.75%) | |||
| Dec 30, 2016 | 17.51 | 17.51 | 17.51 | 0 | +0.04(+0.22%) | |
| Dec 28, 2016 | 17.47 | 17.47 | 17.47 | 0 | -0.02(-0.10%) | |
| Dec 20, 2016 | 17.49 | 17.49 | 17.49 | 0 | +0.10(+0.57%) | |
| Dec 19, 2016 | 17.44 | 17.44 | 17.39 | 17.39 | 1,214 | -0.06(-0.37%) |
| Dec 16, 2016 | 17.47 | 17.55 | 17.43 | 17.45 | 909 | +0.09(+0.49%) |
| Dec 08, 2016 | 17.37 | 5 | +0.34(+1.98%) | |||
| Dec 07, 2016 | 17.03 | 17.03 | 17.03 | 17.03 | 142 | +0.04(+0.24%) |
| Dec 05, 2016 | 16.99 | 16.99 | 16.99 | 0 | -0.06(-0.37%) | |
| Nov 30, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.02%) | |
| Nov 28, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.06(+0.37%) | |
| Nov 22, 2016 | 16.98 | 16.98 | 16.98 | 0 | +0.10(+0.61%) | |
| Nov 21, 2016 | 17.02 | 17.02 | 16.82 | 16.88 | 2,297 | +0.08(+0.46%) |
| Nov 18, 2016 | 16.88 | 16.88 | 16.81 | 16.81 | 1,637 | +0.13(+0.80%) |
| Nov 14, 2016 | 16.67 | 16.67 | 16.67 | 0 | -0.10(-0.57%) | |
| Nov 11, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 446 | -0.17(-1.01%) |
| Nov 09, 2016 | 16.94 | 16.94 | 16.94 | 0 | +0.25(+1.47%) | |
| Nov 07, 2016 | 16.69 | 47 | +0.22(+1.32%) | |||
| Nov 04, 2016 | 16.47 | 16.48 | 16.47 | 16.48 | 286 | -0.19(-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.
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.
