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 (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2016 | 16.29 | 16.11 | 16.11 | 16.11 | 288 | -0.17(-1.02%) |
| Apr 22, 2016 | 16.25 | 16.27 | 16.23 | 16.27 | 484 | +0.19(+1.21%) |
| Apr 15, 2016 | 16.04 | 16.08 | 16.08 | 16.08 | 10,691 | -0.02(-0.12%) |
| Apr 14, 2016 | 16.10 | 16.10 | 16.10 | 16.10 | 484 | +0.09(+0.56%) |
| Apr 13, 2016 | 16.11 | 16.11 | 15.98 | 16.01 | 1,556 | +0.77(+5.03%) |
| Apr 05, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 722 | -0.24(-1.56%) |
| Apr 01, 2016 | 15.41 | 15.53 | 15.41 | 15.48 | 1 | -0.12(-0.75%) |
| Mar 31, 2016 | 15.68 | 15.68 | 15.57 | 15.60 | 418,175 | -0.08(-0.53%) |
| Mar 30, 2016 | 15.76 | 15.76 | 15.68 | 15.68 | 8,245 | +0.15(+0.94%) |
| Mar 29, 2016 | 15.54 | 15.54 | 15.45 | 15.54 | 413 | +0.08(+0.53%) |
| Mar 28, 2016 | 15.46 | 15.46 | 15.46 | 15.46 | 1,716 | +0.00(+0.02%) |
| Mar 24, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 433 | -0.18(-1.16%) |
| Mar 23, 2016 | 15.64 | 15.64 | 15.63 | 15.63 | 736 | -0.04(-0.27%) |
| Mar 22, 2016 | 15.57 | 15.68 | 15.57 | 15.68 | 1,017 | -0.08(-0.51%) |
| Mar 21, 2016 | 15.76 | 15.76 | 15.72 | 15.76 | 1,154 | -0.05(-0.30%) |
| Mar 18, 2016 | 15.96 | 15.96 | 15.80 | 15.80 | 4,475 | +0.23(+1.47%) |
| Mar 16, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 18 | -0.10(-0.65%) |
| Mar 14, 2016 | 15.67 | 15.68 | 15.67 | 15.68 | 52 | +0.13(+0.82%) |
| Mar 11, 2016 | 15.56 | 15.62 | 15.55 | 15.55 | 120,559 | +0.00(+0.02%) |
| Mar 09, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 580 | +0.51(+3.39%) |
| Feb 26, 2016 | 15.05 | 15.08 | 15.04 | 15.04 | 56 | -0.08(-0.51%) |
| Feb 22, 2016 | 15.12 | 15.12 | 15.12 | 15.11 | 8 | +0.12(+0.79%) |
| Feb 17, 2016 | 14.93 | 15.00 | 14.93 | 15.00 | 98 | +1.04(+7.49%) |
| Feb 11, 2016 | 13.95 | 13.95 | 13.95 | 13.95 | 725 | -0.26(-1.79%) |
| Feb 09, 2016 | 14.21 | 14.21 | 14.21 | 14.21 | 68 | -0.71(-4.75%) |
| Feb 05, 2016 | 14.92 | 14.92 | 14.92 | 14.92 | 79 | +0.17(+1.16%) |
| Feb 04, 2016 | 14.72 | 14.78 | 14.72 | 14.74 | 1,046 | -0.40(-2.65%) |
| Jan 29, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 290 | +0.31(+2.11%) |
| Jan 28, 2016 | 14.82 | 14.83 | 14.82 | 14.83 | 290 | +0.14(+0.99%) |
| Jan 26, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 290 | +0.02(+0.14%) |
| Jan 25, 2016 | 14.58 | 14.75 | 14.58 | 14.67 | 53,077 | -0.07(-0.47%) |
| Jan 22, 2016 | 14.65 | 14.74 | 14.65 | 14.74 | 290 | +0.74(+5.27%) |
| Jan 20, 2016 | 14.09 | 14.00 | 14.00 | 14.00 | 58,180 | -0.27(-1.88%) |
| Jan 15, 2016 | 14.18 | 14.27 | 14.27 | 14.27 | 870 | -0.63(-4.21%) |
| Jan 14, 2016 | 14.74 | 14.94 | 14.74 | 14.89 | 924 | +0.08(+0.56%) |
| Jan 12, 2016 | 14.88 | 14.81 | 14.81 | 14.81 | 870 | +0.06(+0.37%) |
| Jan 11, 2016 | 14.67 | 14.76 | 14.65 | 14.76 | 732 | +0.02(+0.14%) |
| Jan 08, 2016 | 14.74 | 14.74 | 14.74 | 14.74 | 174 | -0.20(-1.34%) |
| Jan 07, 2016 | 14.88 | 14.94 | 14.88 | 14.94 | 1,768 | -0.28(-1.86%) |
| Jan 06, 2016 | 15.21 | 15.22 | 15.16 | 15.22 | 811 | -0.15(-0.97%) |
| Jan 05, 2016 | 15.31 | 15.40 | 15.31 | 15.37 | 2,302 | +0.06(+0.39%) |
| Jan 04, 2016 | 15.31 | 15.31 | 15.31 | 15.31 | 766 | -0.32(-2.03%) |
| Dec 31, 2015 | 15.59 | 15.62 | 15.62 | 15.62 | 2,176 | -0.44(-2.72%) |
| Dec 28, 2015 | 15.59 | 16.06 | 15.59 | 16.06 | 10 | +0.32(+2.03%) |
| Dec 24, 2015 | 15.74 | 15.74 | 15.74 | 15.74 | 1,305 | +0.31(+1.99%) |
| Dec 22, 2015 | 15.43 | 15.43 | 15.43 | 15.43 | 145 | +0.09(+0.56%) |
| Dec 18, 2015 | 15.35 | 15.35 | 15.35 | 15.35 | 169 | -0.26(-1.68%) |
| Dec 17, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 290 | +0.06(+0.35%) |
| Dec 16, 2015 | 15.50 | 15.56 | 15.50 | 15.56 | 435 | +0.28(+1.80%) |
| Dec 15, 2015 | 15.25 | 15.28 | 15.25 | 15.28 | 3,437 | +0.28(+1.86%) |
| Dec 14, 2015 | 15.06 | 15.06 | 15.00 | 15.00 | 585 | +0.00(+0.00%) |
| Dec 11, 2015 | 15.10 | 15.10 | 15.00 | 15.00 | 662 | -0.22(-1.48%) |
| Dec 09, 2015 | 15.66 | 15.67 | 15.23 | 15.23 | 67 | -0.59(-3.71%) |
| Dec 07, 2015 | 15.81 | 15.81 | 15.81 | 15.81 | 118 | -0.05(-0.30%) |
| Dec 04, 2015 | 15.85 | 15.86 | 15.85 | 15.86 | 353 | -0.10(-0.60%) |
| Dec 03, 2015 | 16.13 | 16.13 | 15.96 | 15.96 | 595 | -0.28(-1.75%) |
| Dec 02, 2015 | 16.29 | 16.29 | 16.24 | 16.24 | 1,365 | -0.02(-0.10%) |
| Dec 01, 2015 | 16.28 | 16.28 | 16.26 | 16.26 | 733 | +0.38(+2.41%) |
| 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%) |
| Sep 01, 2015 | 15.64 | 15.64 | 15.64 | 15.64 | 146 | -0.48(-3.00%) |
| Aug 31, 2015 | 16.00 | 16.13 | 16.00 | 16.13 | 383 | +0.25(+1.59%) |
| Aug 28, 2015 | 15.90 | 15.90 | 15.87 | 15.87 | 502,814 | +0.91(+6.10%) |
| Aug 24, 2015 | 15.29 | 14.96 | 14.96 | 14.96 | 2,936 | -1.22(-7.53%) |
| Aug 20, 2015 | 16.18 | 16.18 | 16.18 | 16.18 | 2,496 | -0.66(-3.92%) |
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.
