XIU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 05 2021 | 27.63 | 0.41 | 1.51% | 27.41 | 27.68 | 27.10 | 6,810,646 |
Mar 04 2021 | 27.22 | -0.24 | -0.87% | 27.42 | 27.54 | 26.97 | 6,290,911 |
Mar 03 2021 | 27.46 | -0.16 | -0.58% | 27.60 | 27.65 | 27.38 | 3,187,628 |
Mar 02 2021 | 27.62 | 0.21 | 0.77% | 27.48 | 27.66 | 27.41 | 2,833,197 |
Mar 02 2021 | 27.41 | 0.00 | 0.0% | 27.41 | 27.41 | 27.41 | 0 |
Mar 01 2021 | 27.41 | 0.44 | 1.63% | 27.34 | 27.49 | 27.24 | 3,669,284 |
Feb 26 2021 | 26.97 | -0.32 | -1.17% | 27.27 | 27.31 | 26.88 | 5,063,721 |
Feb 25 2021 | 27.29 | -0.37 | -1.34% | 27.64 | 27.73 | 27.18 | 3,408,008 |
Feb 24 2021 | 27.66 | 0.22 | 0.8% | 27.46 | 27.81 | 27.33 | 4,818,002 |
Feb 23 2021 | 27.44 | -0.12 | -0.44% | 27.40 | 27.54 | 27.01 | 2,849,674 |
Feb 22 2021 | 27.56 | -0.14 | -0.51% | 27.44 | 27.62 | 27.43 | 2,048,202 |
Feb 19 2021 | 27.70 | 0.16 | 0.58% | 27.59 | 27.71 | 27.51 | 1,404,986 |
Feb 19 2021 | 27.54 | 0.00 | 0.0% | 27.54 | 27.54 | 27.54 | 0 |
Feb 18 2021 | 27.54 | -0.12 | -0.43% | 27.64 | 27.64 | 27.44 | 1,722,368 |
Feb 17 2021 | 27.66 | -0.12 | -0.43% | 27.61 | 27.70 | 27.48 | 2,862,647 |
Feb 16 2021 | 27.78 | 0.03 | 0.11% | 27.88 | 27.92 | 27.76 | 2,017,309 |
Feb 15 2021 | 27.75 | 0.00 | +0.00% | 27.62 | 27.76 | 27.59 | 0 |
Feb 14 2021 | 27.75 | 0.00 | +0.00% | 27.62 | 27.76 | 27.59 | 0 |
Feb 12 2021 | 27.75 | 0.11 | 0.42% | 27.62 | 27.76 | 27.59 | 7,219,075 |
Feb 12 2021 | 27.635 | 0.00 | 0.0% | 27.635 | 27.635 | 27.635 | 0 |
Feb 11 2021 | 27.635 | -0.01 | -0.02% | 27.72 | 27.72 | 27.54 | 1,177,642 |
Feb 10 2021 | 27.64 | 0.08 | 0.29% | 27.65 | 27.78 | 27.44 | 2,176,694 |
Feb 09 2021 | 27.56 | 0.10 | 0.36% | 27.52 | 27.62 | 27.47 | 2,758,442 |
Feb 08 2021 | 27.46 | 0.27 | 0.99% | 27.33 | 27.46 | 27.32 | 2,041,115 |
Feb 05 2021 | 27.19 | 0.13 | 0.48% | 27.14 | 27.21 | 27.09 | 2,115,187 |
Feb 04 2021 | 27.06 | 0.21 | 0.78% | 26.95 | 27.12 | 26.90 | 2,799,847 |
Feb 03 2021 | 26.85 | 0.05 | 0.19% | 26.84 | 26.87 | 26.72 | 2,199,001 |
Feb 02 2021 | 26.80 | 0.37 | 1.4% | 26.59 | 26.85 | 26.57 | 2,154,264 |
Feb 01 2021 | 26.43 | 0.41 | 1.58% | 26.29 | 26.48 | 26.18 | 2,999,891 |
Feb 01 2021 | 26.02 | 0.00 | 0.0% | 26.02 | 26.02 | 26.02 | 0 |
Jan 29 2021 | 26.02 | -0.48 | -1.79% | 26.25 | 26.32 | 25.92 | 6,018,525 |
Jan 28 2021 | 26.495 | 0.43 | 1.63% | 26.21 | 26.56 | 26.15 | 3,744,395 |
Jan 27 2021 | 26.07 | -0.54 | -2.03% | 26.47 | 26.47 | 26.02 | 5,269,076 |
Jan 26 2021 | 26.61 | -0.23 | -0.84% | 26.87 | 26.89 | 26.61 | 2,446,857 |
Jan 25 2021 | 26.835 | 0.09 | 0.32% | 26.74 | 26.84 | 26.58 | 3,588,614 |
Jan 24 2021 | 26.75 | 0.00 | +0.00% | 26.77 | 26.80 | 26.69 | 0 |
Jan 22 2021 | 26.75 | -0.11 | -0.41% | 26.77 | 26.80 | 26.69 | 3,056,897 |
Jan 22 2021 | 26.86 | 0.00 | 0.0% | 26.86 | 26.86 | 26.86 | 0 |
Jan 21 2021 | 26.86 | -0.15 | -0.56% | 27.05 | 27.05 | 26.81 | 3,226,407 |
Jan 20 2021 | 27.01 | 0.05 | 0.19% | 27.06 | 27.06 | 26.87 | 3,480,484 |
Jan 19 2021 | 26.96 | -0.04 | -0.15% | 27.07 | 27.09 | 26.93 | 2,876,954 |
Jan 18 2021 | 27.00 | 0.04 | 0.15% | 26.93 | 27.04 | 26.92 | 724,282 |
Jan 18 2021 | 26.96 | 0.00 | 0.0% | 26.96 | 26.96 | 26.96 | 0 |
Jan 15 2021 | 26.96 | -0.04 | -0.15% | 26.98 | 27.02 | 26.79 | 2,202,280 |
Jan 14 2021 | 27.00 | 0.04 | 0.15% | 27.03 | 27.09 | 26.97 | 1,498,718 |
Jan 13 2021 | 26.96 | -0.06 | -0.22% | 27.07 | 27.07 | 26.92 | 1,861,387 |
Jan 12 2021 | 27.02 | 0.05 | 0.19% | 27.00 | 27.08 | 26.87 | 2,001,404 |
Jan 11 2021 | 26.97 | -0.12 | -0.44% | 26.98 | 27.12 | 26.94 | 1,924,226 |
Jan 11 2021 | 27.09 | 0.00 | 0.0% | 27.09 | 27.09 | 27.09 | 0 |
Jan 08 2021 | 27.09 | 0.04 | 0.15% | 27.10 | 27.12 | 26.95 | 2,988,512 |
Jan 07 2021 | 27.05 | 0.32 | 1.2% | 26.89 | 27.08 | 26.83 | 3,111,370 |
Jan 06 2021 | 26.73 | 0.26 | 0.98% | 26.50 | 26.85 | 26.50 | 3,267,107 |
Jan 05 2021 | 26.47 | 0.25 | 0.95% | 26.27 | 26.49 | 26.26 | 2,307,323 |
Jan 04 2021 | 26.22 | 0.15 | 0.58% | 26.34 | 26.38 | 26.06 | 3,286,317 |
Jan 03 2021 | 26.07 | 0.00 | +0.00% | 26.23 | 26.31 | 26.07 | 0 |
Dec 31 2020 | 26.07 | -0.21 | -0.8% | 26.23 | 26.31 | 26.07 | 1,965,377 |
Dec 30 2020 | 26.28 | -0.04 | -0.15% | 26.40 | 26.43 | 26.28 | 1,191,872 |
Dec 29 2020 | 26.32 | -0.12 | -0.45% | 26.46 | 26.50 | 26.26 | 1,464,539 |
Dec 29 2020 | 26.44 | 0.00 | 0.0% | 26.44 | 26.44 | 26.44 | 0 |
Dec 28 2020 | 26.44 | 0.00 | +0.00% | 26.40 | 26.46 | 26.37 | 0 |
Dec 25 2020 | 26.44 | 0.00 | +0.00% | 26.40 | 26.46 | 26.37 | 0 |
Dec 24 2020 | 26.44 | 0.06 | 0.23% | 26.40 | 26.46 | 26.37 | 986,535 |
Dec 23 2020 | 26.38 | 0.03 | 0.11% | 26.43 | 26.48 | 26.38 | 1,845,823 |
Dec 22 2020 | 26.35 | 0.07 | 0.27% | 26.33 | 26.39 | 26.23 | 1,964,753 |
Dec 21 2020 | 26.28 | -0.02 | -0.08% | 26.00 | 26.28 | 25.95 | 3,095,503 |
Dec 20 2020 | 26.30 | 0.00 | +0.00% | 26.50 | 26.52 | 26.29 | 0 |
Dec 18 2020 | 26.30 | -0.18 | -0.66% | 26.50 | 26.52 | 26.29 | 1,981,541 |
Dec 17 2020 | 26.475 | 0.13 | 0.47% | 26.46 | 26.52 | 26.41 | 2,176,812 |
Dec 17 2020 | 26.35 | 0.00 | 0.0% | 26.35 | 26.35 | 26.35 | 0 |
Dec 16 2020 | 26.35 | 0.10 | 0.38% | 26.32 | 26.39 | 26.22 | 1,398,886 |
Dec 15 2020 | 26.25 | 0.17 | 0.65% | 26.22 | 26.31 | 26.17 | 1,646,693 |
Dec 15 2020 | 26.08 | 0.00 | 0.0% | 26.08 | 26.08 | 26.08 | 0 |
Dec 14 2020 | 26.08 | -0.27 | -1.02% | 26.47 | 26.47 | 26.08 | 3,271,070 |
Dec 11 2020 | 26.35 | -0.07 | -0.26% | 26.35 | 26.36 | 26.22 | 2,426,678 |
Dec 10 2020 | 26.42 | -0.04 | -0.13% | 26.26 | 26.44 | 26.21 | 4,640,742 |
Dec 10 2020 | 26.455 | 0.00 | 0.0% | 26.455 | 26.455 | 26.455 | 0 |
Dec 09 2020 | 26.455 | 0.00 | 0.0% | 26.455 | 26.455 | 26.455 | 0 |