Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XIU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 33.26 | 0.00 | 0.00% | 33.26 | 33.26 | 33.26 | 0 |
| Apr 25 2024 | 33.26 | 0.01 | 0.03% | 33.01 | 33.31 | 32.88 | 2,686,030 |
| Apr 24 2024 | 33.25 | -0.23 | -0.69% | 33.48 | 33.51 | 33.13 | 2,521,902 |
| Apr 23 2024 | 33.48 | 0.21 | 0.63% | 33.28 | 33.53 | 33.23 | 993,547 |
| Apr 22 2024 | 33.27 | 0.13 | 0.39% | 33.20 | 33.38 | 33.06 | 2,682,087 |
| Apr 19 2024 | 33.14 | 0.20 | 0.61% | 32.93 | 33.23 | 32.92 | 2,399,661 |
| Apr 18 2024 | 32.94 | 0.08 | 0.24% | 32.88 | 33.08 | 32.77 | 2,937,028 |
| Apr 17 2024 | 32.86 | 0.03 | 0.09% | 32.89 | 33.11 | 32.73 | 2,204,962 |
| Apr 16 2024 | 32.83 | -0.18 | -0.55% | 32.93 | 32.96 | 32.70 | 2,856,312 |
| Apr 15 2024 | 33.01 | -0.23 | -0.69% | 33.38 | 33.46 | 32.91 | 4,176,185 |
| Apr 12 2024 | 33.24 | -0.30 | -0.89% | 33.57 | 33.69 | 33.12 | 3,357,009 |
| Apr 11 2024 | 33.54 | -0.16 | -0.47% | 33.68 | 33.73 | 33.36 | 1,381,290 |
| Apr 10 2024 | 33.70 | -0.25 | -0.74% | 33.68 | 33.80 | 33.54 | 3,142,251 |
| Apr 09 2024 | 33.95 | 0.15 | 0.44% | 33.85 | 33.99 | 33.65 | 1,637,463 |
| Apr 08 2024 | 33.80 | 0.00 | 0.00% | 33.86 | 33.89 | 33.69 | 1,058,395 |
| Apr 05 2024 | 33.80 | 0.33 | 0.99% | 33.57 | 33.88 | 33.53 | 1,343,075 |
| Apr 04 2024 | 33.47 | -0.12 | -0.36% | 33.74 | 33.78 | 33.41 | 2,295,671 |
| Apr 03 2024 | 33.59 | 0.03 | 0.09% | 33.49 | 33.71 | 33.49 | 1,067,161 |
| Apr 02 2024 | 33.56 | -0.22 | -0.65% | 33.64 | 33.65 | 33.46 | 1,075,832 |
| Apr 01 2024 | 33.78 | 0.03 | 0.09% | 33.78 | 33.79 | 33.65 | 1,342,655 |
| Mar 28 2024 | 33.75 | 0.08 | 0.24% | 33.72 | 33.83 | 33.71 | 1,047,760 |
| Mar 27 2024 | 33.67 | 0.32 | 0.96% | 33.49 | 33.67 | 33.44 | 1,436,134 |
| Mar 26 2024 | 33.35 | -0.07 | -0.21% | 33.46 | 33.54 | 33.34 | 2,004,890 |
| Mar 25 2024 | 33.42 | -0.04 | -0.12% | 33.43 | 33.59 | 33.40 | 709,194 |
| Mar 22 2024 | 33.46 | -0.17 | -0.51% | 33.67 | 33.69 | 33.44 | 961,120 |
| Mar 21 2024 | 33.63 | 0.06 | 0.18% | 33.71 | 33.80 | 33.62 | 1,286,366 |
| Mar 20 2024 | 33.57 | 0.28 | 0.84% | 33.27 | 33.60 | 33.25 | 1,386,088 |
| Mar 19 2024 | 33.29 | 0.03 | 0.09% | 33.31 | 33.40 | 33.25 | 1,533,134 |
| Mar 18 2024 | 33.26 | -0.03 | -0.09% | 33.33 | 33.33 | 33.21 | 1,982,458 |
| Mar 15 2024 | 33.29 | 0.00 | 0.00% | 33.23 | 33.37 | 33.20 | 1,842,467 |
| Mar 14 2024 | 33.29 | -0.21 | -0.63% | 33.52 | 33.52 | 33.14 | 2,451,346 |
| Mar 13 2024 | 33.50 | 0.21 | 0.63% | 33.34 | 33.55 | 33.34 | 2,242,847 |
| Mar 12 2024 | 33.29 | 0.13 | 0.39% | 33.27 | 33.30 | 33.10 | 1,632,312 |
| Mar 11 2024 | 33.16 | 0.05 | 0.15% | 33.00 | 33.19 | 32.94 | 1,239,109 |
| Mar 08 2024 | 33.11 | -0.06 | -0.18% | 33.23 | 33.33 | 33.04 | 2,426,010 |
| Mar 07 2024 | 33.17 | 0.31 | 0.94% | 33.01 | 33.19 | 32.99 | 1,882,664 |
| Mar 06 2024 | 32.86 | 0.07 | 0.21% | 33.00 | 33.08 | 32.79 | 1,773,147 |
| Mar 05 2024 | 32.79 | 0.05 | 0.15% | 32.74 | 32.90 | 32.72 | 2,252,512 |
| Mar 04 2024 | 32.74 | -0.08 | -0.24% | 32.75 | 32.84 | 32.69 | 1,293,304 |
| Mar 01 2024 | 32.82 | 0.28 | 0.86% | 32.66 | 32.92 | 32.61 | 2,233,825 |
| Feb 29 2024 | 32.54 | 0.20 | 0.62% | 32.51 | 32.57 | 32.41 | 1,715,570 |
| Feb 28 2024 | 32.34 | -0.08 | -0.25% | 32.34 | 32.46 | 32.33 | 1,031,348 |
| Feb 27 2024 | 32.42 | -0.06 | -0.18% | 32.49 | 32.51 | 32.35 | 1,350,840 |
| Feb 26 2024 | 32.48 | -0.17 | -0.52% | 32.59 | 32.69 | 32.45 | 1,988,122 |
| Feb 23 2024 | 32.65 | -0.07 | -0.21% | 32.48 | 32.67 | 32.43 | 1,731,475 |
| Feb 22 2024 | 32.72 | 0.25 | 0.77% | 32.67 | 32.80 | 32.64 | 3,167,845 |
| Feb 21 2024 | 32.47 | -0.10 | -0.31% | 32.50 | 32.53 | 32.36 | 1,552,925 |
| Feb 20 2024 | 32.57 | -0.01 | -0.03% | 32.67 | 32.72 | 32.51 | 1,817,915 |
| Feb 16 2024 | 32.58 | 0.05 | 0.15% | 32.56 | 32.70 | 32.50 | 1,352,201 |
| Feb 15 2024 | 32.53 | 0.50 | 1.56% | 32.11 | 32.55 | 32.11 | 4,563,007 |
| Feb 14 2024 | 32.03 | 0.51 | 1.62% | 31.78 | 32.03 | 31.72 | 4,451,391 |
| Feb 13 2024 | 31.52 | -0.75 | -2.32% | 31.87 | 31.87 | 31.33 | 7,514,868 |
| Feb 12 2024 | 32.27 | 0.06 | 0.19% | 32.23 | 32.40 | 32.20 | 2,576,427 |
| Feb 09 2024 | 32.21 | 0.12 | 0.37% | 32.10 | 32.25 | 32.02 | 1,463,132 |
| Feb 08 2024 | 32.09 | 0.00 | 0.00% | 32.08 | 32.16 | 31.85 | 1,885,855 |
| Feb 07 2024 | 32.09 | 0.02 | 0.06% | 32.06 | 32.13 | 31.98 | 1,287,044 |
| Feb 06 2024 | 32.07 | 0.12 | 0.38% | 32.01 | 32.10 | 31.95 | 1,962,171 |
| Feb 05 2024 | 31.95 | -0.31 | -0.96% | 32.16 | 32.16 | 31.88 | 2,359,009 |
| Feb 02 2024 | 32.26 | -0.02 | -0.06% | 32.25 | 32.29 | 32.03 | 1,768,622 |
| Feb 01 2024 | 32.28 | 0.10 | 0.31% | 32.25 | 32.41 | 32.07 | 1,946,398 |
| Jan 31 2024 | 32.18 | -0.31 | -0.95% | 32.47 | 32.52 | 32.15 | 2,848,741 |
| Jan 30 2024 | 32.49 | 0.04 | 0.12% | 32.38 | 32.52 | 32.28 | 2,337,934 |
| Jan 29 2024 | 32.45 | 0.17 | 0.53% | 32.27 | 32.45 | 32.13 | 1,338,136 |
