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 (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2016 | 15.82 | 15.82 | 15.82 | 15.82 | 715 | +0.35(+2.24%) |
| Jun 28, 2016 | 15.52 | 15.52 | 15.48 | 15.48 | 1,387 | +0.28(+1.86%) |
| Jun 27, 2016 | 15.19 | 15.19 | 15.12 | 15.19 | 2,011 | -0.27(-1.76%) |
| Jun 24, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 314 | -0.36(-2.27%) |
| Jun 22, 2016 | 15.83 | 15.83 | 15.83 | 15.83 | 41 | +0.05(+0.32%) |
| Jun 21, 2016 | 15.77 | 15.77 | 15.75 | 15.77 | 672 | +0.14(+0.90%) |
| Jun 20, 2016 | 15.69 | 15.69 | 15.63 | 15.63 | 2,281 | +0.28(+1.84%) |
| Jun 15, 2016 | 15.48 | 15.48 | 15.35 | 15.35 | 10 | -0.17(-1.07%) |
| Jun 10, 2016 | 15.60 | 15.60 | 15.52 | 15.52 | 28 | -0.34(-2.14%) |
| Jun 09, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 1,187 | -0.01(-0.04%) |
| Jun 03, 2016 | 15.83 | 15.86 | 15.86 | 15.86 | 1,300 | +0.00(+0.00%) |
| Jun 02, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 1,918 | -0.07(-0.43%) |
| May 27, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 2,311 | -0.00(-0.02%) |
| May 25, 2016 | 15.94 | 15.94 | 15.94 | 15.94 | 1,300 | +0.33(+2.11%) |
| May 23, 2016 | 15.60 | 15.61 | 15.61 | 15.61 | 3,323 | -0.02(-0.15%) |
| May 20, 2016 | 15.76 | 15.76 | 15.62 | 15.63 | 5,509 | -0.04(-0.29%) |
| May 16, 2016 | 15.66 | 15.68 | 15.66 | 15.68 | 1 | +0.16(+1.03%) |
| May 13, 2016 | 15.71 | 15.71 | 15.51 | 15.52 | 13,653 | -0.22(-1.41%) |
| May 12, 2016 | 15.88 | 15.88 | 15.74 | 15.74 | 939 | +0.09(+0.58%) |
| May 11, 2016 | 15.67 | 15.68 | 15.62 | 15.65 | 2,318 | -0.06(-0.37%) |
| May 10, 2016 | 15.43 | 15.72 | 15.43 | 15.71 | 2,602 | +0.11(+0.73%) |
| May 09, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 1,035 | -0.42(-2.59%) |
| May 02, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 1 | -0.10(-0.60%) |
| 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%) |
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.
