XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	53.51	54.03	53.49	54.03	54.03	1.16%	40,600
Dec 23, 2024	53.27	53.44	53.01	53.41	53.41	0.75%	135,714
Dec 20, 2024	52.34	53.36	52.22	53.01	53.01	0.89%	127,037
Dec 19, 2024	52.92	52.99	52.54	52.54	52.54	-0.25%	154,200
Dec 18, 2024	53.87	54.12	52.67	52.67	52.67	-2.23%	178,100
Dec 17, 2024	53.86	54.00	53.73	53.87	53.87	-0.02%	118,300
Dec 16, 2024	53.83	53.95	53.73	53.88	53.88	0.52%	91,249
Dec 13, 2024	53.73	53.83	53.49	53.60	53.60	-	56,310
Dec 12, 2024	53.64	53.69	53.49	53.60	53.60	-0.06%	70,331
Dec 11, 2024	53.59	53.69	53.38	53.63	53.63	0.77%	84,500
Dec 10, 2024	53.49	53.53	53.20	53.22	53.22	-0.28%	58,108
Dec 9, 2024	53.50	53.50	53.20	53.37	53.37	-0.48%	100,500
Dec 6, 2024	53.38	53.72	53.38	53.63	53.63	1.13%	81,636
Dec 5, 2024	53.16	53.32	53.02	53.03	53.03	-0.39%	87,929
Dec 4, 2024	53.11	53.26	53.05	53.24	53.24	0.57%	86,745
Dec 3, 2024	52.84	52.98	52.74	52.94	52.94	0.19%	91,441
Dec 2, 2024	52.82	52.98	52.81	52.84	52.84	0.42%	93,900
Nov 29, 2024	52.48	52.67	52.44	52.62	52.62	0.23%	73,300
Nov 28, 2024	52.40	52.52	52.39	52.50	52.50	0.32%	39,946
Nov 27, 2024	52.64	52.64	52.24	52.33	52.33	-0.68%	84,200
Nov 26, 2024	52.67	52.73	52.49	52.69	52.69	1.19%	90,000
Nov 25, 2024	52.23	52.32	51.97	52.07	52.07	0.31%	123,942
Nov 22, 2024	51.70	51.94	51.69	51.91	51.91	0.43%	87,000
Nov 21, 2024	51.62	51.81	51.06	51.69	51.69	0.53%	123,707
Nov 20, 2024	51.35	51.48	51.10	51.42	51.42	0.14%	115,811
Nov 19, 2024	51.00	51.46	50.96	51.35	51.35	-0.04%	81,600
Nov 18, 2024	51.46	51.58	51.29	51.37	51.37	-0.10%	67,604
Nov 15, 2024	51.73	51.77	51.27	51.42	51.42	-1.12%	90,046
Nov 14, 2024	52.21	52.21	51.95	52.00	52.00	-0.17%	105,829
Nov 13, 2024	52.03	52.23	51.91	52.09	52.09	0.44%	108,200
Nov 12, 2024	52.05	52.08	51.70	51.86	51.86	-0.13%	100,300
Nov 11, 2024	52.14	52.15	51.85	51.93	51.93	0.12%	114,300
Nov 8, 2024	51.66	52.00	51.66	51.87	51.87	0.84%	181,700
Nov 7, 2024	51.35	51.50	51.27	51.44	51.44	0.16%	190,400
Nov 6, 2024	51.28	51.40	50.87	51.36	51.36	3.26%	247,600
Nov 5, 2024	49.40	49.74	49.34	49.74	49.74	0.79%	89,300
Nov 4, 2024	49.45	49.52	49.22	49.35	49.35	-0.58%	94,231
Nov 1, 2024	49.58	49.92	49.53	49.64	49.64	0.65%	73,700
Oct 31, 2024	49.88	49.88	49.32	49.32	49.32	-1.83%	136,501
Oct 30, 2024	50.47	50.57	50.20	50.24	50.24	-0.42%	82,829
Oct 29, 2024	50.27	50.57	50.18	50.45	50.45	0.34%	92,518
Oct 28, 2024	50.47	50.47	50.27	50.28	50.28	0.24%	285,042
Oct 25, 2024	50.12	50.51	50.07	50.16	50.16	0.32%	103,300
Oct 24, 2024	49.98	50.06	49.83	50.00	50.00	0.34%	159,720
Oct 23, 2024	50.15	50.22	49.60	49.83	49.83	-0.86%	200,849
Oct 22, 2024	50.07	50.31	49.99	50.26	50.26	-0.10%	116,307
Oct 21, 2024	50.33	50.39	50.10	50.31	50.31	0.02%	127,600
Oct 18, 2024	50.21	50.38	50.10	50.30	50.30	0.38%	90,900
Oct 17, 2024	50.32	50.32	50.07	50.11	50.11	0.44%	78,000
Oct 16, 2024	49.81	49.98	49.70	49.89	49.89	0.22%	104,418
Oct 15, 2024	50.26	50.35	49.74	49.78	49.78	0.14%	160,600
Oct 11, 2024	49.40	49.78	49.38	49.71	49.71	0.73%	63,700
Oct 10, 2024	49.39	49.50	49.27	49.35	49.35	0.02%	103,100
Oct 9, 2024	48.90	49.38	48.84	49.34	49.34	1.17%	107,800
Oct 8, 2024	48.52	48.81	48.45	48.77	48.77	1.20%	133,400
Oct 7, 2024	48.44	48.49	48.17	48.19	48.19	-0.56%	93,100
Oct 4, 2024	48.46	48.50	48.09	48.46	48.46	1.00%	121,900
Oct 3, 2024	47.89	48.07	47.72	47.98	47.98	0.29%	181,800
Oct 2, 2024	48.00	48.00	47.56	47.84	47.84	0.06%	73,900
Oct 1, 2024	48.31	48.31	47.66	47.81	47.81	-1.16%	132,100
Sep 30, 2024	48.01	48.40	47.98	48.37	48.37	0.44%	78,401
Sep 27, 2024	48.18	48.26	48.08	48.16	48.16	0.23%	65,736
Sep 26, 2024	48.22	48.26	47.88	48.05	48.05	0.33%	58,600
Sep 25, 2024	47.86	47.92	47.80	47.89	47.89	0.08%	71,800
Sep 24, 2024	47.99	47.99	47.77	47.85	47.85	-0.31%	47,900
Sep 23, 2024	48.05	48.05	47.85	48.00	48.00	-0.08%	74,600
Sep 20, 2024	48.01	48.13	47.89	48.04	48.04	-0.17%	107,900
Sep 19, 2024	48.20	48.26	48.06	48.12	48.12	1.26%	165,400
Sep 18, 2024	47.61	47.89	47.48	47.52	47.52	-0.13%	374,917
Sep 17, 2024	47.78	47.87	47.43	47.58	47.58	0.13%	136,130
Sep 16, 2024	47.47	47.56	47.33	47.52	47.52	0.11%	77,400
Sep 13, 2024	47.29	47.58	47.23	47.47	47.47	0.64%	105,800
Sep 12, 2024	46.90	47.26	46.79	47.17	47.17	0.81%	134,810
Sep 11, 2024	46.39	46.83	45.71	46.79	46.79	0.82%	149,716
Sep 10, 2024	46.27	46.42	45.99	46.41	46.41	0.76%	111,300
Sep 9, 2024	45.95	46.13	45.80	46.06	46.06	1.12%	81,214
Sep 6, 2024	46.21	46.29	45.50	45.55	45.55	-1.19%	385,000
Sep 5, 2024	46.25	46.53	46.00	46.10	46.10	-0.41%	443,700
Sep 4, 2024	46.36	46.57	46.18	46.29	46.29	-0.49%	146,548
Sep 3, 2024	47.16	47.20	46.31	46.52	46.52	-1.50%	219,842
Aug 30, 2024	47.03	47.25	46.79	47.23	47.23	0.90%	65,600
Aug 29, 2024	47.02	47.17	46.70	46.81	46.81	0.04%	127,220
Aug 28, 2024	47.00	47.01	46.54	46.79	46.79	-0.36%	127,004
Aug 27, 2024	46.87	47.01	46.76	46.96	46.96	-0.13%	50,800
Aug 26, 2024	47.23	47.29	46.86	47.02	47.02	-0.47%	95,200
Aug 23, 2024	47.25	47.36	46.86	47.24	47.24	0.51%	117,842
Aug 22, 2024	47.53	47.60	46.98	47.00	47.00	-0.86%	78,135
Aug 21, 2024	47.30	47.51	47.20	47.41	47.41	0.25%	89,000
Aug 20, 2024	47.38	47.53	47.25	47.29	47.29	-0.23%	74,002
Aug 19, 2024	47.20	47.41	47.10	47.40	47.40	0.57%	48,200
Aug 16, 2024	47.03	47.25	47.03	47.13	47.13	-0.19%	74,231
Aug 15, 2024	46.90	47.22	46.82	47.22	47.22	1.72%	91,000
Aug 14, 2024	46.31	46.43	46.02	46.42	46.42	0.54%	86,100
Aug 13, 2024	45.81	46.19	45.81	46.17	46.17	1.43%	81,500
Aug 12, 2024	45.63	45.73	45.37	45.52	45.52	0.02%	56,100
Aug 9, 2024	45.27	45.57	45.17	45.51	45.51	0.64%	99,225
Aug 8, 2024	44.79	45.35	44.72	45.22	45.22	2.10%	70,400
Aug 7, 2024	45.14	45.39	44.29	44.29	44.29	-0.98%	166,420
Aug 6, 2024	44.75	45.28	44.50	44.73	44.73	-2.57%	149,400
Aug 2, 2024	46.13	46.20	45.54	45.91	45.91	-1.94%	417,866