Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MXUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 159.36 | -1.26 | -0.78% | 160.86 | 161.26 | 159.335 | 4,689 |
| Jul 17 2024 | 160.615 | -1.45 | -0.89% | 162.47 | 162.47 | 160.48 | 1,202 |
| Jul 16 2024 | 162.06 | -0.20 | -0.12% | 161.71 | 162.56 | 161.38 | 520 |
| Jul 15 2024 | 162.255 | 0.48 | 0.30% | 161.64 | 162.59 | 161.455 | 9,593 |
| Jul 12 2024 | 161.77 | 1.30 | 0.81% | 160.32 | 161.77 | 159.83 | 7,333 |
| Jul 11 2024 | 160.47 | 0.07 | 0.05% | 161.40 | 164.15 | 160.325 | 3,084 |
| Jul 10 2024 | 160.395 | 0.44 | 0.27% | 159.91 | 160.42 | 159.91 | 9,062 |
| Jul 09 2024 | 159.96 | 0.22 | 0.14% | 160.09 | 160.225 | 159.81 | 5,383 |
| Jul 08 2024 | 159.74 | 0.69 | 0.43% | 159.46 | 160.17 | 159.12 | 5,572 |
| Jul 05 2024 | 159.055 | 0.42 | 0.26% | 158.81 | 159.22 | 158.455 | 2,827 |
| Jul 04 2024 | 158.64 | 0.39 | 0.25% | 158.69 | 158.87 | 158.515 | 788 |
| Jul 03 2024 | 158.245 | 1.09 | 0.69% | 157.93 | 158.40 | 157.30 | 13,795 |
| Jul 02 2024 | 157.155 | 0.58 | 0.37% | 156.42 | 157.175 | 155.85 | 4,134 |
| Jul 01 2024 | 156.575 | -1.15 | -0.73% | 157.16 | 157.16 | 156.07 | 10,137 |
| Jun 28 2024 | 157.72 | 0.88 | 0.56% | 157.77 | 158.325 | 156.84 | 3,722 |
| Jun 27 2024 | 156.835 | 0.33 | 0.21% | 156.76 | 157.42 | 156.095 | 4,009 |
| Jun 26 2024 | 156.505 | 0.03 | 0.02% | 157.03 | 157.155 | 155.805 | 3,976 |
| Jun 25 2024 | 156.48 | -0.59 | -0.38% | 156.27 | 156.865 | 155.725 | 2,743 |
| Jun 24 2024 | 157.07 | 0.54 | 0.35% | 156.84 | 157.295 | 156.39 | 4,686 |
| Jun 21 2024 | 156.525 | -0.88 | -0.56% | 156.48 | 157.205 | 155.895 | 2,760 |
| Jun 20 2024 | 157.405 | 0.09 | 0.06% | 157.66 | 158.145 | 156.94 | 1,111 |
| Jun 19 2024 | 157.315 | 0.51 | 0.33% | 157.32 | 157.415 | 157.225 | 3,508 |
| Jun 18 2024 | 156.80 | 0.95 | 0.61% | 156.85 | 157.24 | 156.255 | 1,160 |
| Jun 17 2024 | 155.85 | 0.69 | 0.44% | 155.58 | 156.025 | 155.115 | 858 |
| Jun 14 2024 | 155.165 | 0.05 | 0.04% | 155.30 | 155.30 | 154.355 | 1,131 |
| Jun 13 2024 | 155.11 | -0.67 | -0.43% | 155.70 | 156.295 | 154.815 | 1,159 |
| Jun 12 2024 | 155.78 | 2.54 | 1.66% | 154.10 | 157.29 | 153.92 | 2,413 |
| Jun 11 2024 | 153.235 | 0.00 | 0.00% | 153.38 | 153.57 | 152.54 | 3,723 |
| Jun 10 2024 | 153.235 | -0.15 | -0.10% | 152.69 | 153.36 | 152.305 | 601 |
| Jun 07 2024 | 153.385 | 0.13 | 0.09% | 153.58 | 155.16 | 139.24 | 1,526 |
| Jun 06 2024 | 153.25 | 0.72 | 0.48% | 153.35 | 155.39 | 139.305 | 1,085 |
| Jun 05 2024 | 152.525 | 1.77 | 1.17% | 151.77 | 152.605 | 151.26 | 785 |
| Jun 04 2024 | 150.755 | -0.06 | -0.04% | 150.98 | 151.37 | 150.295 | 376 |
| Jun 03 2024 | 150.815 | 1.60 | 1.07% | 151.38 | 152.345 | 150.63 | 4,897 |
| May 31 2024 | 149.22 | -1.26 | -0.84% | 149.95 | 150.695 | 149.165 | 1,447 |
| May 30 2024 | 150.48 | -0.71 | -0.47% | 150.44 | 151.20 | 149.915 | 4,247 |
| May 29 2024 | 151.19 | -1.01 | -0.66% | 151.65 | 152.055 | 150.81 | 91,358 |
| May 28 2024 | 152.20 | -0.08 | -0.05% | 152.41 | 152.815 | 151.775 | 2,473 |
| May 24 2024 | 152.275 | -0.11 | -0.07% | 151.30 | 152.35 | 151.235 | 7,240 |
| May 23 2024 | 152.385 | -0.17 | -0.11% | 153.03 | 153.61 | 151.915 | 1,138 |
| May 22 2024 | 152.555 | 0.14 | 0.09% | 152.55 | 152.67 | 152.375 | 1,113 |
| May 21 2024 | 152.42 | -0.25 | -0.16% | 152.35 | 152.605 | 151.50 | 1,123 |
| May 20 2024 | 152.665 | 0.74 | 0.49% | 152.34 | 152.735 | 152.145 | 558 |
| May 17 2024 | 151.925 | -0.70 | -0.46% | 152.12 | 152.12 | 151.80 | 312 |
| May 16 2024 | 152.625 | 0.91 | 0.60% | 152.42 | 152.78 | 151.895 | 1,430 |
| May 15 2024 | 151.71 | 1.78 | 1.19% | 150.59 | 151.74 | 150.10 | 1,572 |
| May 14 2024 | 149.93 | 0.34 | 0.23% | 149.56 | 150.115 | 137.57 | 1,258 |
| May 13 2024 | 149.585 | 0.02 | 0.01% | 149.84 | 150.27 | 149.56 | 481 |
| May 10 2024 | 149.57 | 0.34 | 0.23% | 149.72 | 150.325 | 149.29 | 231 |
| May 09 2024 | 149.23 | 0.66 | 0.44% | 148.78 | 149.27 | 148.36 | 889 |
| May 08 2024 | 148.57 | -0.33 | -0.22% | 148.35 | 148.735 | 148.27 | 838 |
| May 07 2024 | 148.895 | 2.37 | 1.61% | 148.59 | 149.325 | 148.27 | 2,819 |
| May 03 2024 | 146.53 | 2.18 | 1.51% | 145.66 | 147.67 | 145.315 | 710 |
| May 02 2024 | 144.355 | 0.48 | 0.33% | 144.60 | 145.39 | 143.46 | 4,140 |
| May 01 2024 | 143.875 | -1.76 | -1.21% | 143.71 | 144.985 | 135.345 | 665 |
| Apr 30 2024 | 145.63 | -0.87 | -0.59% | 146.33 | 146.73 | 145.415 | 547 |
| Apr 29 2024 | 146.495 | 0.45 | 0.31% | 146.37 | 146.825 | 146.005 | 668 |
| Apr 26 2024 | 146.045 | 2.46 | 1.72% | 146.23 | 146.42 | 145.88 | 1,232 |
| Apr 25 2024 | 143.58 | -1.38 | -0.95% | 144.53 | 144.55 | 142.86 | 2,994 |
| Apr 24 2024 | 144.955 | -0.07 | -0.05% | 145.57 | 145.965 | 144.795 | 1,683 |
| Apr 23 2024 | 145.025 | 2.54 | 1.78% | 143.73 | 145.16 | 143.435 | 1,051 |
| Apr 22 2024 | 142.485 | -0.48 | -0.34% | 142.58 | 143.435 | 142.215 | 138 |
