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 (%) |
|---|---|---|---|---|---|---|
| Aug 16, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 30 | +0.40(+2.41%) |
| Aug 04, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 143 | +0.14(+0.86%) |
| Aug 03, 2016 | 16.34 | 16.37 | 16.34 | 16.37 | 786 | -0.17(-1.01%) |
| Jul 29, 2016 | 16.52 | 16.54 | 16.52 | 16.54 | 2 | -0.06(-0.39%) |
| Jul 26, 2016 | 16.59 | 16.60 | 16.60 | 16.60 | 429 | +0.06(+0.37%) |
| Jul 22, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 286 | +0.12(+0.75%) |
| Jul 18, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 572 | +0.20(+1.23%) |
| Jul 12, 2016 | 16.22 | 16.22 | 16.22 | 16.22 | 286 | +0.33(+2.08%) |
| Jul 07, 2016 | 15.97 | 15.89 | 15.89 | 15.89 | 715 | -0.03(-0.18%) |
| Jul 05, 2016 | 15.76 | 15.91 | 15.76 | 15.91 | 3,247 | +0.09(+0.57%) |
| 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%) |
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.
