XDGHIshares Core MSCI Glo Qlty Div ETF07/04/2025
LAST:

 27.59		CHANGE:
 0.26		OPEN:
27.60		HIGH:
27.60		ASK:
20.64		VOLUME:
807
CHANGE(%):
0.93		PREV:
27.85		LOW:
27.58		BID:
20.53		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2527.6027.6027.5827.598070
07/03/2527.7528.0827.7527.853,4150
07/02/2527.2627.2627.2627.261000
06/30/2527.2627.2627.2627.261120
06/27/2527.3227.3227.2827.282,0360
06/26/2527.0527.0527.0527.052660
06/25/2526.9926.9926.9926.991120
06/24/2527.2127.2627.2127.261,1500
06/23/2527.1127.1227.1127.121,4290
06/20/2527.1427.1427.0827.084610
FUNDAMENTALS
Sector:
Industry:
52wk range:24.50 - 28.15
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
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63