Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xt MSCI All World Ex US High Div Yld Equity ETF
(NY:
HDAW
)
25.81
+0.29 (+1.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 27, 2017
18.41
18.41
18.41
0
-0.05(-0.27%)
Apr 24, 2017
18.46
114
+0.21(+1.14%)
Apr 20, 2017
18.25
18.25
18.25
0
+0.13(+0.71%)
Apr 18, 2017
18.12
18.12
18.12
0
-0.28(-1.52%)
Apr 17, 2017
18.40
18.40
18.40
18.40
318
-0.01(-0.08%)
Apr 12, 2017
18.41
11
-0.05(-0.27%)
Apr 11, 2017
18.46
18.46
18.46
18.46
264
-0.03(-0.19%)
Apr 10, 2017
18.46
18.50
18.46
18.50
565
-0.07(-0.37%)
Apr 04, 2017
18.57
18.57
18.57
0
+0.16(+0.86%)
Mar 24, 2017
18.41
55
+0.03(+0.18%)
Mar 22, 2017
18.38
18.38
18.38
0
-0.11(-0.57%)
Mar 20, 2017
18.48
18.48
18.48
0
-0.05(-0.29%)
Mar 17, 2017
18.54
18.54
18.54
18.54
230
+0.21(+1.16%)
Mar 08, 2017
18.32
125
-0.01(-0.07%)
Mar 06, 2017
18.34
126
+0.01(+0.08%)
Mar 02, 2017
18.32
18.32
18.32
0
+0.02(+0.13%)
Mar 01, 2017
18.34
18.34
18.30
18.30
1,183
+0.17(+0.95%)
Feb 28, 2017
18.13
18.13
18.13
18.13
326
-0.13(-0.71%)
Feb 23, 2017
18.26
1
-0.04(-0.23%)
Feb 22, 2017
18.30
18.30
18.30
18.30
140
+0.08(+0.43%)
Feb 16, 2017
18.22
18.22
18.22
0
+0.03(+0.16%)
Feb 14, 2017
18.19
22
+0.05(+0.27%)
Feb 10, 2017
18.14
4
+0.09(+0.47%)
Feb 09, 2017
17.94
18.08
17.94
18.06
8,781
+0.26(+1.44%)
Feb 07, 2017
17.80
15
+0.10(+0.56%)
Feb 06, 2017
17.70
17.70
17.70
17.70
384
+0.01(+0.08%)
Feb 03, 2017
17.61
17.69
17.52
17.69
13,504
-0.06(-0.36%)
Feb 01, 2017
17.75
112
+0.00(+0.00%)
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%)
Nov 02, 2016
16.66
18
-0.39(-2.28%)
Oct 31, 2016
17.05
17.05
17.05
0
+0.03(+0.18%)
Oct 28, 2016
17.03
17.03
17.01
17.02
1,998
-0.11(-0.67%)
Oct 24, 2016
17.14
17.14
17.14
0
+0.05(+0.27%)
Oct 20, 2016
17.09
17.09
17.09
17.09
285
+0.11(+0.65%)
Oct 07, 2016
16.98
16.98
16.98
16.98
1,282
+0.03(+0.19%)
Oct 04, 2016
16.95
16.95
16.95
16.95
2,992
+0.06(+0.33%)
Oct 03, 2016
16.89
16.89
16.89
16.89
19
+0.00(+0.00%)
Sep 30, 2016
16.89
16.89
16.89
16.89
89
+0.00(+0.00%)
Sep 29, 2016
16.89
16.89
16.89
16.89
91
+0.00(+0.00%)
Sep 28, 2016
16.89
16.89
16.89
16.89
15
+0.00(+0.00%)
Sep 27, 2016
16.89
16.89
16.89
16.89
0
+0.07(+0.40%)
Sep 20, 2016
16.82
16.82
16.82
16.82
286
+0.08(+0.47%)
Sep 01, 2016
16.77
16.77
16.74
16.74
1
-0.16(-0.96%)
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%)
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%)
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
.