Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Xt MSCI All World Ex US High Div Yld Equity ETF (NY: HDAW )

25.21 +0.18 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Xt MSCI All World Ex US High Div Yld Equity ETF (NY: HDAW )

Historical Prices