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 )

25.81 +0.29 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

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