Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IXUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 69.1434 | 1.16 | 1.71% | 69.1323 | 69.3821 | 68.9153 | 0 |
| Jul 30 2024 | 67.9792 | 0.00 | -0.01% | 68.1361 | 68.2328 | 67.7804 | 0 |
| Jul 29 2024 | 67.984 | -0.26 | -0.38% | 68.1553 | 68.1689 | 67.8073 | 0 |
| Jul 26 2024 | 68.2414 | 0.76 | 1.13% | 67.9839 | 68.3428 | 67.9379 | 0 |
| Jul 25 2024 | 67.4769 | -0.34 | -0.51% | 67.4199 | 68.0531 | 67.1796 | 0 |
| Jul 24 2024 | 67.82 | -0.90 | -1.31% | 68.4361 | 68.5431 | 67.8094 | 0 |
| Jul 23 2024 | 68.7194 | -0.28 | -0.41% | 68.7731 | 68.8414 | 68.6492 | 0 |
| Jul 22 2024 | 69.0043 | 0.56 | 0.82% | 68.9066 | 69.0397 | 68.7658 | 0 |
| Jul 19 2024 | 68.4433 | -0.49 | -0.71% | 68.6788 | 68.7124 | 68.4032 | 0 |
| Jul 18 2024 | 68.9314 | -0.58 | -0.83% | 69.7402 | 69.7655 | 68.772 | 0 |
| Jul 17 2024 | 69.509 | -0.60 | -0.86% | 69.6766 | 69.827 | 69.4269 | 0 |
| Jul 16 2024 | 70.1136 | 0.40 | 0.58% | 69.6317 | 70.1161 | 69.5941 | 0 |
| Jul 15 2024 | 69.7104 | -0.55 | -0.79% | 70.0539 | 70.0939 | 69.6787 | 0 |
| Jul 12 2024 | 70.2621 | 0.56 | 0.80% | 70.0925 | 70.4776 | 70.0453 | 0 |
| Jul 11 2024 | 69.7047 | 0.35 | 0.50% | 69.9287 | 70.0641 | 69.6441 | 0 |
| Jul 10 2024 | 69.3589 | 0.73 | 1.07% | 69.0275 | 69.3832 | 68.9737 | 0 |
| Jul 09 2024 | 68.6247 | -0.08 | -0.11% | 68.6934 | 68.751 | 68.4466 | 0 |
| Jul 08 2024 | 68.7036 | -0.22 | -0.32% | 68.9676 | 69.015 | 68.6394 | 0 |
| Jul 05 2024 | 68.9221 | 0.51 | 0.75% | 69.0494 | 69.0672 | 68.5058 | 0 |
| Jul 03 2024 | 68.4117 | 0.68 | 1.00% | 68.1125 | 68.5294 | 68.0958 | 0 |
| Jul 02 2024 | 67.7312 | 0.29 | 0.43% | 67.3327 | 67.7412 | 67.3041 | 0 |
| Jul 01 2024 | 67.4436 | 0.06 | 0.09% | 67.6981 | 67.8556 | 67.3562 | 0 |
| Jun 28 2024 | 67.3819 | -0.02 | -0.03% | 67.5378 | 67.6532 | 67.2124 | 0 |
| Jun 27 2024 | 67.4043 | 0.23 | 0.34% | 67.4945 | 67.5908 | 67.2784 | 0 |
| Jun 26 2024 | 67.1772 | -0.50 | -0.74% | 67.1982 | 67.3253 | 67.0903 | 0 |
| Jun 25 2024 | 67.6812 | 0.15 | 0.23% | 67.6366 | 67.7082 | 67.4226 | 0 |
| Jun 24 2024 | 67.5269 | 0.42 | 0.63% | 67.4968 | 67.8713 | 67.4896 | 0 |
| Jun 21 2024 | 67.1023 | -0.40 | -0.59% | 67.187 | 67.2055 | 66.9874 | 0 |
| Jun 20 2024 | 67.5012 | -0.01 | -0.01% | 67.5187 | 67.6541 | 67.37 | 0 |
| Jun 18 2024 | 67.5096 | 0.30 | 0.45% | 67.2513 | 67.5742 | 67.2268 | 0 |
| Jun 17 2024 | 67.2078 | 0.30 | 0.45% | 66.8659 | 67.2489 | 66.6963 | 0 |
| Jun 14 2024 | 66.9093 | -0.51 | -0.76% | 66.8412 | 66.9292 | 66.5421 | 0 |
| Jun 13 2024 | 67.4204 | -0.68 | -0.99% | 67.7707 | 67.8329 | 67.1979 | 0 |
| Jun 12 2024 | 68.0966 | 0.70 | 1.05% | 68.3894 | 68.5181 | 68.0051 | 0 |
| Jun 11 2024 | 67.3917 | -1.69 | -2.44% | 67.6227 | 67.6279 | 67.1058 | 0 |
| Jun 10 2024 | 69.078 | 0.24 | 0.34% | 68.6721 | 69.1303 | 68.5794 | 0 |
| Jun 07 2024 | 68.8427 | -0.77 | -1.11% | 69.0884 | 69.2975 | 68.8377 | 0 |
| Jun 06 2024 | 69.6127 | 0.18 | 0.26% | 69.3937 | 69.6301 | 69.3687 | 0 |
| Jun 05 2024 | 69.4335 | 0.64 | 0.93% | 69.2183 | 69.445 | 68.9641 | 0 |
| Jun 04 2024 | 68.7938 | -0.45 | -0.66% | 68.7207 | 68.8677 | 68.4787 | 0 |
| Jun 03 2024 | 69.248 | 0.34 | 0.49% | 69.2946 | 69.3832 | 68.8945 | 0 |
| May 31 2024 | 68.91 | 0.39 | 0.56% | 68.8212 | 68.9118 | 68.3544 | 0 |
| May 30 2024 | 68.5247 | 0.40 | 0.59% | 68.3416 | 68.7133 | 68.3312 | 0 |
| May 29 2024 | 68.1252 | -1.13 | -1.64% | 68.4181 | 68.4273 | 68.1139 | 0 |
| May 28 2024 | 69.2599 | 0.00 | -0.01% | 69.5477 | 134,217,727.00 | 12.07 | 0 |
| May 24 2024 | 69.2644 | 0.47 | 0.69% | 69.0722 | 69.3915 | 69.0402 | 0 |
| May 23 2024 | 68.7912 | -0.41 | -0.60% | 69.7085 | 69.7098 | 68.6711 | 0 |
| May 22 2024 | 69.2055 | -0.49 | -0.71% | 69.4241 | 69.481 | 69.0698 | 0 |
| May 21 2024 | 69.6997 | -0.26 | -0.37% | 69.5971 | 69.7866 | 69.5762 | 0 |
| May 20 2024 | 69.9554 | 0.02 | 0.03% | 69.9192 | 70.1158 | 69.9045 | 0 |
| May 17 2024 | 69.937 | 0.32 | 0.46% | 69.6881 | 69.9747 | 69.61 | 0 |
| May 16 2024 | 69.6167 | -0.17 | -0.25% | 69.7415 | 69.8379 | 69.612 | 0 |
| May 15 2024 | 69.7899 | 0.66 | 0.95% | 69.5293 | 69.7929 | 69.264 | 0 |
| May 14 2024 | 69.1344 | 0.41 | 0.60% | 68.9791 | 69.1489 | 68.8946 | 0 |
| May 13 2024 | 68.7226 | 0.16 | 0.23% | 68.7452 | 68.9138 | 68.684 | 0 |
| May 10 2024 | 68.5673 | 0.08 | 0.11% | 68.7373 | 68.8144 | 68.5222 | 0 |
| May 09 2024 | 68.4918 | 0.44 | 0.65% | 68.0361 | 68.4955 | 68.0127 | 0 |
| May 08 2024 | 68.0526 | -0.08 | -0.11% | 67.8188 | 68.0772 | 67.7541 | 0 |
| May 07 2024 | 68.1288 | -0.04 | -0.06% | 68.226 | 68.3117 | 68.0485 | 0 |
| May 06 2024 | 68.1716 | 0.36 | 0.54% | 67.9801 | 68.2059 | 67.9688 | 0 |
| May 03 2024 | 67.8067 | 0.60 | 0.90% | 67.8309 | 67.89 | 67.4371 | 0 |
