XUSW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 77.62 | -0.47 | -0.60% | 77.62 | 77.62 | 77.62 | 3,543 |
Jul 17 2024 | 78.09 | -1.03 | -1.30% | 78.09 | 78.09 | 78.09 | 2,181 |
Jul 16 2024 | 79.12 | 0.15 | 0.19% | 79.12 | 79.12 | 79.12 | 4,634 |
Jul 15 2024 | 78.97 | 0.34 | 0.43% | 78.69 | 79.55 | 77.845 | 537 |
Jul 12 2024 | 78.63 | 0.13 | 0.17% | 78.63 | 78.63 | 78.63 | 0 |
Jul 11 2024 | 78.495 | -0.40 | -0.50% | 79.25 | 80.505 | 78.035 | 133 |
Jul 10 2024 | 78.89 | -0.16 | -0.20% | 79.07 | 79.85 | 78.09 | 266 |
Jul 09 2024 | 79.05 | 0.34 | 0.44% | 79.00 | 79.215 | 78.765 | 929 |
Jul 08 2024 | 78.705 | 0.23 | 0.30% | 78.61 | 78.945 | 78.31 | 399 |
Jul 05 2024 | 78.47 | -0.02 | -0.03% | 78.47 | 78.47 | 78.47 | 0 |
Jul 04 2024 | 78.49 | 0.07 | 0.10% | 78.49 | 78.49 | 78.49 | 0 |
Jul 03 2024 | 78.415 | 0.12 | 0.15% | 78.415 | 78.415 | 78.415 | 0 |
Jul 02 2024 | 78.295 | 0.03 | 0.04% | 78.295 | 78.295 | 78.295 | 0 |
Jul 01 2024 | 78.265 | -0.52 | -0.65% | 78.10 | 78.375 | 77.795 | 133 |
Jun 28 2024 | 78.78 | 0.42 | 0.54% | 78.89 | 78.90 | 78.70 | 87 |
Jun 27 2024 | 78.355 | 0.06 | 0.08% | 78.39 | 78.56 | 77.98 | 220 |
Jun 26 2024 | 78.295 | 0.28 | 0.37% | 78.33 | 78.42 | 77.95 | 133 |
Jun 25 2024 | 78.01 | -0.16 | -0.20% | 77.73 | 78.065 | 77.635 | 133 |
Jun 24 2024 | 78.17 | -0.14 | -0.18% | 78.17 | 78.17 | 78.17 | 0 |
Jun 21 2024 | 78.31 | -0.13 | -0.16% | 78.22 | 79.18 | 77.265 | 133 |
Jun 20 2024 | 78.435 | 0.36 | 0.45% | 78.44 | 78.46 | 78.43 | 88 |
Jun 19 2024 | 78.08 | 0.00 | 0.01% | 78.08 | 78.08 | 78.08 | 0 |
Jun 18 2024 | 78.075 | 0.48 | 0.62% | 78.04 | 78.13 | 78.025 | 578 |
Jun 17 2024 | 77.595 | 0.29 | 0.38% | 77.42 | 77.64 | 77.355 | 133 |
Jun 14 2024 | 77.305 | 0.46 | 0.59% | 77.19 | 78.31 | 76.305 | 266 |
Jun 13 2024 | 76.85 | 0.13 | 0.18% | 76.85 | 76.85 | 76.85 | 0 |
Jun 12 2024 | 76.715 | 0.56 | 0.73% | 76.32 | 77.575 | 75.325 | 253 |
Jun 11 2024 | 76.16 | 0.07 | 0.09% | 76.16 | 76.16 | 76.16 | 0 |
Jun 10 2024 | 76.09 | -0.05 | -0.07% | 76.09 | 76.09 | 76.09 | 0 |
Jun 07 2024 | 76.14 | 0.40 | 0.53% | 75.79 | 76.31 | 75.17 | 266 |
Jun 06 2024 | 75.74 | 0.26 | 0.34% | 75.74 | 75.74 | 75.74 | 0 |
Jun 05 2024 | 75.48 | 0.92 | 1.23% | 75.48 | 75.48 | 75.48 | 0 |
Jun 04 2024 | 74.56 | -0.01 | -0.01% | 74.56 | 74.56 | 74.56 | 0 |
Jun 03 2024 | 74.565 | 0.43 | 0.58% | 74.565 | 74.565 | 74.565 | 0 |
May 31 2024 | 74.135 | -0.50 | -0.66% | 74.135 | 74.135 | 74.135 | 0 |
May 30 2024 | 74.63 | -0.48 | -0.64% | 74.63 | 74.63 | 74.63 | 0 |
May 29 2024 | 75.11 | -0.12 | -0.15% | 74.95 | 75.24 | 74.69 | 390 |
May 28 2024 | 75.225 | -0.19 | -0.25% | 75.43 | 75.54 | 74.98 | 133 |
May 24 2024 | 75.41 | -0.31 | -0.40% | 75.41 | 75.41 | 75.41 | 0 |
May 23 2024 | 75.715 | -0.07 | -0.09% | 75.715 | 75.715 | 75.715 | 0 |
May 22 2024 | 75.78 | -0.15 | -0.20% | 75.71 | 75.905 | 75.37 | 4,387 |
May 21 2024 | 75.93 | -0.23 | -0.30% | 75.93 | 75.93 | 75.93 | 0 |
May 20 2024 | 76.16 | 0.39 | 0.52% | 76.16 | 76.16 | 76.16 | 0 |
May 17 2024 | 75.765 | -0.54 | -0.70% | 75.765 | 75.765 | 75.765 | 0 |
May 16 2024 | 76.30 | 0.41 | 0.53% | 76.30 | 76.30 | 76.30 | 0 |
May 15 2024 | 75.895 | 0.39 | 0.52% | 75.895 | 75.895 | 75.895 | 0 |
May 14 2024 | 75.505 | -0.03 | -0.04% | 75.505 | 75.505 | 75.505 | 0 |
May 13 2024 | 75.535 | -0.16 | -0.21% | 75.535 | 75.535 | 75.535 | 0 |
May 10 2024 | 75.695 | 0.14 | 0.19% | 75.695 | 75.695 | 75.695 | 0 |
May 09 2024 | 75.55 | 0.22 | 0.29% | 75.46 | 75.615 | 75.10 | 133 |
May 08 2024 | 75.33 | 0.10 | 0.13% | 75.33 | 75.33 | 75.33 | 0 |
May 07 2024 | 75.23 | 1.27 | 1.71% | 75.23 | 75.23 | 75.23 | 0 |
May 03 2024 | 73.965 | 0.78 | 1.06% | 73.965 | 73.965 | 73.965 | 0 |
May 02 2024 | 73.19 | 0.19 | 0.25% | 73.19 | 73.19 | 73.19 | 0 |
May 01 2024 | 73.005 | -0.68 | -0.92% | 73.005 | 73.005 | 73.005 | 0 |
Apr 30 2024 | 73.685 | -0.26 | -0.35% | 73.685 | 73.685 | 73.685 | 0 |
Apr 29 2024 | 73.945 | -0.34 | -0.45% | 73.945 | 73.945 | 73.945 | 0 |
Apr 26 2024 | 74.28 | 1.48 | 2.03% | 74.28 | 74.28 | 74.28 | 0 |
Apr 25 2024 | 72.80 | -1.07 | -1.45% | 72.80 | 72.80 | 72.80 | 0 |
Apr 24 2024 | 73.87 | 0.01 | 0.01% | 73.87 | 73.87 | 73.87 | 0 |
Apr 23 2024 | 73.865 | 0.66 | 0.91% | 73.865 | 73.865 | 73.865 | 0 |
Apr 22 2024 | 73.20 | 0.26 | 0.35% | 73.20 | 73.20 | 73.20 | 0 |