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 (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 15.97 | 15.97 | 15.83 | 15.87 | 8,799 | -0.26(-1.60%) |
| Nov 24, 2015 | 16.13 | 16.13 | 16.13 | 16.13 | 1,319 | +0.36(+2.28%) |
| Nov 13, 2015 | 15.77 | 15.77 | 15.77 | 15.77 | 19 | -0.25(-1.57%) |
| Nov 12, 2015 | 16.02 | 16.02 | 16.02 | 16.02 | 249 | -0.10(-0.61%) |
| Nov 10, 2015 | 16.12 | 16.12 | 16.12 | 16.12 | 86 | -0.22(-1.36%) |
| Nov 06, 2015 | 16.34 | 16.41 | 16.32 | 16.34 | 29 | -0.12(-0.70%) |
| Nov 05, 2015 | 16.47 | 16.49 | 16.45 | 16.46 | 1,522 | +0.07(+0.46%) |
| Oct 27, 2015 | 16.41 | 16.39 | 16.39 | 16.39 | 439 | -0.27(-1.64%) |
| Oct 26, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 183 | +0.02(+0.15%) |
| Oct 23, 2015 | 16.66 | 16.66 | 16.63 | 16.63 | 523 | +0.36(+2.24%) |
| Oct 21, 2015 | 16.28 | 16.28 | 16.27 | 16.27 | 16 | -0.02(-0.13%) |
| Oct 20, 2015 | 16.29 | 16.29 | 16.29 | 16.29 | 192 | -0.01(-0.08%) |
| Oct 19, 2015 | 16.30 | 16.34 | 16.28 | 16.30 | 2,607 | +0.01(+0.04%) |
| Oct 15, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 586 | +0.10(+0.59%) |
| Oct 14, 2015 | 16.18 | 16.20 | 16.17 | 16.20 | 481 | +0.05(+0.34%) |
| Oct 13, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 146 | -0.21(-1.27%) |
| Oct 12, 2015 | 16.37 | 16.37 | 16.35 | 16.35 | 552 | -0.09(-0.52%) |
| Oct 09, 2015 | 16.44 | 16.44 | 16.44 | 16.44 | 332 | +0.26(+1.62%) |
| Oct 07, 2015 | 16.19 | 16.18 | 16.18 | 16.18 | 293 | +0.25(+1.57%) |
| Oct 05, 2015 | 15.93 | 15.93 | 15.93 | 15.93 | 43 | +0.23(+1.48%) |
| Oct 02, 2015 | 15.36 | 15.70 | 15.33 | 15.70 | 1,770 | +0.26(+1.68%) |
| Sep 30, 2015 | 15.41 | 15.44 | 15.41 | 15.44 | 60 | +0.27(+1.79%) |
| Sep 28, 2015 | 15.14 | 15.17 | 15.14 | 15.17 | 230 | -0.37(-2.40%) |
| Sep 25, 2015 | 15.54 | 15.54 | 15.54 | 15.54 | 863 | +0.30(+1.94%) |
| Sep 24, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 285 | -0.44(-2.80%) |
| Sep 18, 2015 | 15.66 | 15.68 | 15.66 | 15.68 | 11 | -0.13(-0.82%) |
| Sep 15, 2015 | 15.81 | 15.81 | 15.81 | 15.81 | 293 | +0.12(+0.74%) |
| Sep 14, 2015 | 15.64 | 15.70 | 15.63 | 15.70 | 2,073 | -0.14(-0.86%) |
| Sep 10, 2015 | 15.83 | 15.83 | 15.83 | 15.83 | 8 | -0.01(-0.09%) |
| Sep 09, 2015 | 15.98 | 16.02 | 15.81 | 15.85 | 1,345 | +0.02(+0.13%) |
| Sep 08, 2015 | 15.85 | 15.85 | 15.83 | 15.83 | 766 | +0.34(+2.20%) |
| Sep 04, 2015 | 15.65 | 15.49 | 15.49 | 15.49 | 2,643 | -0.31(-1.98%) |
| Sep 03, 2015 | 15.88 | 15.88 | 15.80 | 15.80 | 1,719 | +0.07(+0.48%) |
| Sep 02, 2015 | 15.71 | 15.72 | 15.71 | 15.72 | 6,839 | +0.08(+0.52%) |
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.
