SXUS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 17.715 | 0.11 | 0.62% | 17.715 | 17.715 | 17.715 | 33 |
Mar 26 2024 | 17.6061 | 0.05 | 0.29% | 17.57 | 17.68 | 17.57 | 1,185 |
Mar 25 2024 | 17.5557 | -0.12 | -0.69% | 17.60 | 17.60 | 17.5557 | 129 |
Mar 22 2024 | 17.6775 | -0.09 | -0.50% | 17.63 | 17.6775 | 17.63 | 31 |
Mar 21 2024 | 17.7671 | -0.10 | -0.55% | 17.86 | 17.86 | 17.75 | 128 |
Mar 20 2024 | 17.8645 | 0.20 | 1.13% | 17.64 | 17.8645 | 17.64 | 49 |
Mar 19 2024 | 17.6643 | 0.02 | 0.10% | 17.56 | 17.6643 | 17.56 | 1,140 |
Mar 18 2024 | 17.647 | -0.01 | -0.04% | 17.6201 | 17.647 | 17.6201 | 1,397 |
Mar 15 2024 | 17.6545 | -0.08 | -0.48% | 17.65 | 17.69 | 17.65 | 467 |
Mar 14 2024 | 17.739 | -0.16 | -0.92% | 17.83 | 17.83 | 17.739 | 30 |
Mar 13 2024 | 17.9037 | -0.07 | -0.37% | 17.92 | 17.92 | 17.9037 | 32 |
Mar 12 2024 | 17.9695 | 0.16 | 0.88% | 17.85 | 17.9695 | 17.85 | 47 |
Mar 11 2024 | 17.8126 | -0.14 | -0.75% | 17.78 | 17.8126 | 17.78 | 66 |
Mar 08 2024 | 17.948 | -0.08 | -0.47% | 18.10 | 18.10 | 17.94 | 34 |
Mar 07 2024 | 18.0328 | 0.27 | 1.51% | 17.83 | 18.0328 | 17.83 | 534 |
Mar 06 2024 | 17.7653 | 0.21 | 1.22% | 17.69 | 17.7653 | 17.69 | 31 |
Mar 05 2024 | 17.5504 | -0.15 | -0.84% | 17.65 | 17.65 | 17.5504 | 365 |
Mar 04 2024 | 17.6986 | -0.07 | -0.38% | 17.67 | 17.6986 | 17.67 | 33 |
Mar 01 2024 | 17.7654 | 0.16 | 0.88% | 17.51 | 17.7654 | 17.51 | 2,725 |
Feb 29 2024 | 17.6101 | 0.17 | 1.00% | 17.47 | 17.6101 | 17.47 | 23 |
Feb 28 2024 | 17.4354 | -0.09 | -0.50% | 17.34 | 17.4354 | 17.34 | 25 |
Feb 27 2024 | 17.5222 | 0.00 | 0.01% | 17.47 | 17.5222 | 17.47 | 38 |
Feb 26 2024 | 17.5208 | -0.02 | -0.12% | 17.47 | 17.5208 | 17.47 | 25 |
Feb 23 2024 | 17.5424 | 0.01 | 0.03% | 17.48 | 17.5424 | 17.48 | 28 |
Feb 22 2024 | 17.5371 | 0.28 | 1.60% | 17.47 | 17.5371 | 17.47 | 26 |
Feb 21 2024 | 17.2615 | 0.02 | 0.09% | 17.27 | 17.27 | 17.2615 | 314 |
Feb 20 2024 | 17.2465 | -0.17 | -0.95% | 17.24 | 17.2465 | 17.24 | 80 |
Feb 16 2024 | 17.4116 | -0.01 | -0.06% | 17.40 | 17.58 | 17.36 | 2,583 |
Feb 15 2024 | 17.422 | 0.22 | 1.30% | 17.25 | 17.50 | 17.20 | 492 |
Feb 14 2024 | 17.1986 | 0.22 | 1.27% | 17.15 | 17.1986 | 17.15 | 22 |
Feb 13 2024 | 16.9833 | -0.38 | -2.20% | 16.934 | 16.9833 | 16.934 | 322 |
Feb 12 2024 | 17.365 | -0.05 | -0.29% | 17.34 | 17.365 | 17.34 | 27 |
Feb 09 2024 | 17.4163 | 0.14 | 0.83% | 17.31 | 17.4163 | 17.31 | 326 |
Feb 08 2024 | 17.2731 | 0.04 | 0.23% | 17.18 | 17.2731 | 17.18 | 21 |
Feb 07 2024 | 17.2343 | -0.03 | -0.18% | 17.15 | 17.2343 | 17.15 | 22 |
Feb 06 2024 | 17.2658 | 0.04 | 0.22% | 17.10 | 17.2658 | 17.10 | 166 |
Feb 05 2024 | 17.2277 | -0.10 | -0.59% | 17.09 | 17.2277 | 17.09 | 30 |
Feb 02 2024 | 17.3307 | -0.10 | -0.58% | 17.20 | 17.3307 | 17.20 | 388 |
Feb 01 2024 | 17.4319 | 0.28 | 1.60% | 17.21 | 17.4319 | 17.21 | 426 |
Jan 31 2024 | 17.1567 | -0.04 | -0.25% | 17.23 | 17.23 | 17.1567 | 64 |
Jan 30 2024 | 17.20 | -0.11 | -0.64% | 17.25 | 17.25 | 17.19 | 494 |
Jan 29 2024 | 17.3101 | 0.00 | -0.03% | 17.12 | 17.3101 | 17.12 | 129 |
Jan 26 2024 | 17.315 | -0.01 | -0.06% | 17.28 | 17.315 | 17.28 | 131 |
Jan 25 2024 | 17.325 | 0.06 | 0.32% | 17.30 | 17.325 | 17.30 | 132 |
Jan 24 2024 | 17.269 | 0.12 | 0.71% | 17.33 | 17.33 | 17.269 | 131 |
Jan 23 2024 | 17.1471 | -0.01 | -0.03% | 17.01 | 17.1471 | 17.01 | 2,353 |
Jan 22 2024 | 17.1531 | -0.02 | -0.09% | 17.1531 | 17.1531 | 17.1531 | 2 |
Jan 19 2024 | 17.1694 | 0.16 | 0.92% | 17.07 | 17.1694 | 17.07 | 58 |
Jan 18 2024 | 17.0135 | 0.22 | 1.30% | 17.0135 | 17.0135 | 17.0135 | 0 |
Jan 17 2024 | 16.795 | -0.23 | -1.36% | 16.795 | 16.795 | 16.795 | 0 |
Jan 16 2024 | 17.0263 | -0.36 | -2.08% | 16.94 | 17.0263 | 16.94 | 274 |
Jan 12 2024 | 17.3884 | 0.08 | 0.45% | 17.3884 | 17.3884 | 17.3884 | 0 |
Jan 11 2024 | 17.3097 | -0.03 | -0.17% | 17.08 | 17.3097 | 17.08 | 266 |
Jan 10 2024 | 17.3391 | 0.12 | 0.72% | 17.3391 | 17.3391 | 17.3391 | 121 |
Jan 09 2024 | 17.215 | -0.12 | -0.71% | 17.14 | 17.215 | 17.14 | 27 |
Jan 08 2024 | 17.3382 | 0.31 | 1.83% | 17.06 | 17.3382 | 17.06 | 1 |
Jan 05 2024 | 17.0259 | 0.00 | 0.00% | 17.00 | 17.08 | 16.99 | 2,571 |
Jan 04 2024 | 17.0263 | -0.05 | -0.31% | 17.05 | 17.08 | 16.96 | 2,951 |
Jan 03 2024 | 17.0795 | -0.13 | -0.77% | 17.165 | 17.22 | 17.02 | 3,289 |
Jan 02 2024 | 17.2126 | -0.32 | -1.81% | 17.32 | 17.36 | 17.20 | 3,121 |
Dec 29 2023 | 17.53 | -0.15 | -0.87% | 17.55 | 17.695 | 17.53 | 4,853 |