XDGIshares Core MSCI Glo Qlty Div ETF07/07/2025
LAST:

 27.97		CHANGE:
 0.03		OPEN:
28.15		HIGH:
28.15		ASK:
19.74		VOLUME:
30,897
CHANGE(%):
0.11		PREV:
28.00		LOW:
27.92		BID:
19.63		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/07/2528.1528.1527.9227.9730,8970
07/04/2528.0528.1528.0028.0017,3580
07/03/2528.1528.2027.9828.2021,0310
07/02/2527.9528.0627.9528.0410,0320
06/30/2527.7827.8027.6627.805,4680
06/27/2527.7327.9027.7327.845,5870
06/26/2527.5827.5827.4927.5626,0500
06/25/2527.7027.7027.4927.5919,1050
06/24/2527.6927.8527.6927.8511,2170
06/23/2527.5027.6427.4827.6439,0250
FUNDAMENTALS
Sector:
Industry:
52wk range:25.11 - 29.39
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76