Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IXUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 69.14 | 0.68 | 0.99% | 68.52 | 69.16 | 68.50 | 9,073,260 |
| Nov 27 2024 | 68.46 | 0.28 | 0.41% | 68.47 | 68.62 | 68.28 | 2,840,200 |
| Nov 26 2024 | 68.18 | -0.35 | -0.51% | 68.41 | 68.41 | 68.0037 | 1,793,356 |
| Nov 25 2024 | 68.53 | 0.20 | 0.29% | 68.76 | 68.80 | 68.3307 | 2,535,395 |
| Nov 22 2024 | 68.33 | 0.21 | 0.31% | 68.03 | 68.3799 | 68.00 | 846,087 |
| Nov 21 2024 | 68.12 | 0.10 | 0.15% | 67.95 | 68.16 | 67.72 | 1,412,725 |
| Nov 20 2024 | 68.02 | -0.20 | -0.29% | 67.94 | 68.025 | 67.60 | 1,442,212 |
| Nov 19 2024 | 68.22 | 0.04 | 0.06% | 67.73 | 68.30 | 67.70 | 1,228,914 |
| Nov 18 2024 | 68.18 | 0.48 | 0.71% | 67.77 | 68.27 | 67.73 | 1,738,985 |
| Nov 15 2024 | 67.70 | -0.18 | -0.27% | 67.88 | 67.88 | 67.54 | 1,226,557 |
| Nov 14 2024 | 67.88 | -0.05 | -0.07% | 68.26 | 68.305 | 67.83 | 952,156 |
| Nov 13 2024 | 67.93 | -0.40 | -0.59% | 68.21 | 68.21 | 67.635 | 2,225,338 |
| Nov 12 2024 | 68.33 | -1.16 | -1.67% | 68.74 | 68.82 | 68.0019 | 1,899,459 |
| Nov 11 2024 | 69.49 | -0.09 | -0.13% | 69.64 | 69.68 | 69.36 | 799,181 |
| Nov 08 2024 | 69.58 | -1.21 | -1.71% | 69.90 | 69.94 | 69.30 | 1,914,006 |
| Nov 07 2024 | 70.79 | 1.22 | 1.75% | 70.47 | 70.86 | 70.355 | 2,220,406 |
| Nov 06 2024 | 69.57 | -0.87 | -1.24% | 69.39 | 69.64 | 68.96 | 1,486,347 |
| Nov 05 2024 | 70.44 | 0.80 | 1.15% | 70.03 | 70.47 | 69.925 | 959,255 |
| Nov 04 2024 | 69.64 | 0.15 | 0.22% | 69.93 | 70.115 | 69.595 | 1,697,187 |
| Nov 01 2024 | 69.49 | 0.13 | 0.19% | 69.80 | 69.885 | 69.41 | 1,061,637 |
| Oct 31 2024 | 69.36 | -0.43 | -0.62% | 69.54 | 69.54 | 68.83 | 1,614,247 |
| Oct 30 2024 | 69.79 | -0.39 | -0.56% | 69.69 | 70.065 | 69.61 | 1,301,865 |
| Oct 29 2024 | 70.18 | -0.22 | -0.31% | 70.28 | 70.355 | 70.10 | 640,249 |
| Oct 28 2024 | 70.40 | 0.43 | 0.61% | 70.20 | 70.51 | 70.12 | 1,422,533 |
| Oct 25 2024 | 69.97 | -0.17 | -0.24% | 70.33 | 70.42 | 69.8307 | 2,537,968 |
| Oct 24 2024 | 70.14 | 0.18 | 0.26% | 70.27 | 70.29 | 69.815 | 592,194 |
| Oct 23 2024 | 69.96 | -0.64 | -0.91% | 70.04 | 70.23 | 69.655 | 754,676 |
| Oct 22 2024 | 70.60 | -0.31 | -0.44% | 70.51 | 70.67 | 70.45 | 840,166 |
| Oct 21 2024 | 70.91 | -0.70 | -0.98% | 71.20 | 71.30 | 70.725 | 819,963 |
| Oct 18 2024 | 71.61 | 0.49 | 0.69% | 71.63 | 71.66 | 71.4313 | 1,148,264 |
| Oct 17 2024 | 71.12 | -0.06 | -0.08% | 71.22 | 71.33 | 71.05 | 742,329 |
| Oct 16 2024 | 71.18 | 0.33 | 0.47% | 71.12 | 71.23 | 71.075 | 1,876,465 |
| Oct 15 2024 | 70.85 | -1.11 | -1.54% | 71.68 | 71.68 | 70.76 | 596,564 |
| Oct 14 2024 | 71.96 | 0.04 | 0.06% | 71.72 | 72.03 | 71.59 | 561,735 |
| Oct 11 2024 | 71.92 | 0.36 | 0.50% | 71.47 | 72.005 | 71.35 | 438,241 |
| Oct 10 2024 | 71.56 | 0.00 | 0.00% | 71.45 | 71.59 | 71.105 | 690,029 |
| Oct 09 2024 | 71.56 | -0.05 | -0.07% | 71.17 | 71.665 | 71.11 | 508,866 |
| Oct 08 2024 | 71.61 | -0.62 | -0.86% | 71.64 | 71.69 | 71.4019 | 1,181,544 |
| Oct 07 2024 | 72.23 | -0.17 | -0.23% | 72.39 | 72.47 | 71.95 | 876,677 |
| Oct 04 2024 | 72.40 | 0.50 | 0.70% | 72.07 | 72.43 | 71.99 | 1,776,359 |
| Oct 03 2024 | 71.90 | -0.71 | -0.98% | 71.80 | 72.08 | 71.67 | 832,023 |
| Oct 02 2024 | 72.61 | 0.24 | 0.33% | 72.64 | 72.745 | 72.28 | 1,463,086 |
| Oct 01 2024 | 72.37 | -0.26 | -0.36% | 72.64 | 72.74 | 71.8927 | 2,078,478 |
| Sep 30 2024 | 72.63 | -0.41 | -0.56% | 73.00 | 73.00 | 72.23 | 1,546,700 |
| Sep 27 2024 | 73.04 | -0.31 | -0.42% | 73.41 | 73.53 | 72.91 | 869,051 |
| Sep 26 2024 | 73.35 | 1.73 | 2.42% | 73.21 | 73.52 | 72.92 | 1,011,131 |
| Sep 25 2024 | 71.62 | -0.54 | -0.75% | 72.14 | 72.14 | 71.57 | 530,431 |
| Sep 24 2024 | 72.16 | 0.96 | 1.35% | 71.81 | 72.165 | 71.605 | 681,022 |
| Sep 23 2024 | 71.20 | 0.34 | 0.48% | 71.00 | 71.2755 | 70.97 | 607,798 |
| Sep 20 2024 | 70.86 | -0.49 | -0.69% | 71.035 | 71.06 | 70.58 | 522,435 |
| Sep 19 2024 | 71.35 | 1.42 | 2.03% | 71.12 | 71.4199 | 70.75 | 855,207 |
| Sep 18 2024 | 69.93 | -0.21 | -0.30% | 70.28 | 70.80 | 69.8199 | 817,313 |
| Sep 17 2024 | 70.14 | -0.24 | -0.34% | 70.45 | 70.50 | 69.93 | 706,524 |
| Sep 16 2024 | 70.38 | 0.47 | 0.67% | 70.14 | 70.41 | 70.00 | 979,811 |
| Sep 13 2024 | 69.91 | 0.22 | 0.32% | 69.92 | 70.15 | 69.785 | 718,984 |
| Sep 12 2024 | 69.69 | 0.61 | 0.88% | 69.07 | 69.69 | 68.95 | 752,335 |
| Sep 11 2024 | 69.08 | 0.37 | 0.54% | 68.70 | 69.11 | 67.95 | 704,646 |
| Sep 10 2024 | 68.71 | -0.24 | -0.35% | 68.77 | 68.77 | 68.16 | 613,875 |
| Sep 09 2024 | 68.95 | 0.67 | 0.98% | 68.72 | 69.1442 | 68.71 | 1,171,350 |
| Sep 06 2024 | 68.28 | -1.24 | -1.78% | 69.40 | 69.52 | 68.16 | 1,167,522 |
| Sep 05 2024 | 69.52 | 0.10 | 0.14% | 69.60 | 69.7799 | 69.3101 | 866,031 |
| Sep 04 2024 | 69.42 | -0.18 | -0.26% | 69.28 | 69.795 | 69.20 | 1,786,427 |
| Sep 03 2024 | 69.60 | -1.25 | -1.76% | 70.44 | 70.44 | 69.45 | 2,461,766 |
