Register for real-time alerts, custom portfolio, and market movers
XGIU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,909.25 | 5.25 | 0.28% | 1,909.25 | 1,909.25 | 1,909.25 | 0 |
| Jun 20 2024 | 1,904.00 | -1.50 | -0.08% | 1,904.00 | 1,904.00 | 1,904.00 | 1 |
| Jun 19 2024 | 1,905.50 | -5.00 | -0.26% | 1,905.50 | 1,905.50 | 1,905.50 | 35 |
| Jun 18 2024 | 1,910.50 | 10.75 | 0.57% | 1,910.50 | 1,910.50 | 1,910.50 | 1 |
| Jun 17 2024 | 1,899.75 | -7.25 | -0.38% | 1,895.50 | 1,906.75 | 1,895.50 | 803 |
| Jun 14 2024 | 1,907.00 | 15.75 | 0.83% | 1,907.00 | 1,907.00 | 1,907.00 | 383 |
| Jun 13 2024 | 1,891.25 | 4.75 | 0.25% | 1,891.25 | 1,891.25 | 1,891.25 | 0 |
| Jun 12 2024 | 1,886.50 | 8.75 | 0.47% | 1,886.50 | 1,886.50 | 1,886.50 | 0 |
| Jun 11 2024 | 1,877.75 | 0.75 | 0.04% | 1,877.75 | 1,877.75 | 1,877.75 | 17 |
| Jun 10 2024 | 1,877.00 | -14.50 | -0.77% | 1,877.00 | 1,877.00 | 1,877.00 | 1 |
| Jun 07 2024 | 1,891.50 | -8.00 | -0.42% | 1,891.50 | 1,891.50 | 1,891.50 | 0 |
| Jun 06 2024 | 1,899.50 | -4.25 | -0.22% | 1,900.00 | 1,930.75 | 1,894.50 | 9 |
| Jun 05 2024 | 1,903.75 | 6.50 | 0.34% | 1,903.75 | 1,903.75 | 1,903.75 | 0 |
| Jun 04 2024 | 1,897.25 | 8.00 | 0.42% | 1,897.25 | 1,897.25 | 1,897.25 | 1 |
| Jun 03 2024 | 1,889.25 | 3.50 | 0.19% | 1,889.25 | 1,889.25 | 1,889.25 | 5 |
| May 31 2024 | 1,885.75 | 11.00 | 0.59% | 1,885.75 | 1,885.75 | 1,885.75 | 3 |
| May 30 2024 | 1,874.75 | 7.50 | 0.40% | 1,874.75 | 1,874.75 | 1,874.75 | 0 |
| May 29 2024 | 1,867.25 | -9.50 | -0.51% | 1,867.25 | 1,867.25 | 1,867.25 | 0 |
| May 28 2024 | 1,876.75 | -5.25 | -0.28% | 1,875.50 | 1,878.50 | 1,875.50 | 854 |
| May 24 2024 | 1,882.00 | -1.50 | -0.08% | 1,882.00 | 1,882.00 | 1,882.00 | 1 |
| May 23 2024 | 1,883.50 | -7.00 | -0.37% | 1,883.50 | 1,883.50 | 1,883.50 | 0 |
| May 22 2024 | 1,890.50 | -6.00 | -0.32% | 1,889.50 | 1,891.50 | 1,880.25 | 3 |
| May 21 2024 | 1,896.50 | 1.75 | 0.09% | 1,896.50 | 1,896.50 | 1,896.50 | 3 |
| May 20 2024 | 1,894.75 | -5.50 | -0.29% | 1,902.50 | 1,902.50 | 1,894.00 | 17 |
| May 17 2024 | 1,900.25 | -9.00 | -0.47% | 1,900.25 | 1,900.25 | 1,900.25 | 12 |
| May 16 2024 | 1,909.25 | 0.75 | 0.04% | 1,909.25 | 1,909.25 | 1,909.25 | 0 |
| May 15 2024 | 1,908.50 | 10.00 | 0.53% | 1,907.50 | 1,909.25 | 1,902.75 | 969 |
| May 14 2024 | 1,898.50 | -1.75 | -0.09% | 1,898.50 | 1,898.50 | 1,898.50 | 0 |
| May 13 2024 | 1,900.25 | -4.75 | -0.25% | 1,900.25 | 1,900.25 | 1,900.25 | 12 |
| May 10 2024 | 1,905.00 | -1.25 | -0.07% | 1,905.00 | 1,905.00 | 1,905.00 | 7 |
| May 09 2024 | 1,906.25 | 1.25 | 0.07% | 1,904.00 | 1,906.75 | 1,904.00 | 388 |
| May 08 2024 | 1,905.00 | -1.00 | -0.05% | 1,907.00 | 1,907.00 | 1,904.75 | 457 |
| May 07 2024 | 1,906.00 | 10.75 | 0.57% | 1,906.00 | 1,906.00 | 1,906.00 | 5 |
| May 03 2024 | 1,895.25 | 4.75 | 0.25% | 1,887.00 | 1,906.75 | 1,881.50 | 392 |
| May 02 2024 | 1,890.50 | 4.75 | 0.25% | 1,890.50 | 1,896.75 | 1,873.50 | 777 |
| May 01 2024 | 1,885.75 | 2.25 | 0.12% | 1,897.00 | 1,897.00 | 1,879.50 | 5 |
| Apr 30 2024 | 1,883.50 | -0.75 | -0.04% | 1,883.50 | 1,883.50 | 1,883.50 | 0 |
| Apr 29 2024 | 1,884.25 | -4.25 | -0.23% | 1,884.25 | 1,884.25 | 1,884.25 | 3 |
| Apr 26 2024 | 1,888.50 | 10.00 | 0.53% | 1,888.50 | 1,888.50 | 1,888.50 | 1 |
| Apr 25 2024 | 1,878.50 | -10.00 | -0.53% | 1,883.50 | 1,921.50 | 1,875.25 | 228 |
| Apr 24 2024 | 1,888.50 | -8.50 | -0.45% | 1,891.50 | 1,891.50 | 1,887.50 | 4,152 |
| Apr 23 2024 | 1,897.00 | -14.00 | -0.73% | 1,909.00 | 1,910.75 | 1,886.25 | 195 |
| Apr 22 2024 | 1,911.00 | 11.00 | 0.58% | 1,911.00 | 1,911.00 | 1,911.00 | 0 |
| Apr 19 2024 | 1,900.00 | 7.75 | 0.41% | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| Apr 18 2024 | 1,892.25 | -2.25 | -0.12% | 1,892.25 | 1,892.25 | 1,892.25 | 2,657 |
| Apr 17 2024 | 1,894.50 | -1.50 | -0.08% | 1,894.50 | 1,894.50 | 1,894.50 | 101 |
| Apr 16 2024 | 1,896.00 | 1.50 | 0.08% | 1,896.00 | 1,896.00 | 1,896.00 | 0 |
| Apr 15 2024 | 1,894.50 | -12.50 | -0.66% | 1,894.50 | 1,894.50 | 1,894.50 | 104 |
| Apr 12 2024 | 1,907.00 | 20.75 | 1.10% | 1,895.50 | 1,917.50 | 1,891.50 | 5,000 |
| Apr 11 2024 | 1,886.25 | -9.25 | -0.49% | 1,886.25 | 1,886.25 | 1,886.25 | 1 |
| Apr 10 2024 | 1,895.50 | -0.50 | -0.03% | 1,898.50 | 1,898.50 | 1,895.50 | 97 |
| Apr 09 2024 | 1,896.00 | 6.50 | 0.34% | 1,896.00 | 1,896.00 | 1,896.00 | 0 |
| Apr 08 2024 | 1,889.50 | -7.50 | -0.40% | 1,889.50 | 1,889.50 | 1,889.50 | 1 |
| Apr 05 2024 | 1,897.00 | 0.75 | 0.04% | 1,899.50 | 1,910.75 | 1,886.00 | 947 |
| Apr 04 2024 | 1,896.25 | 2.75 | 0.15% | 1,896.25 | 1,896.25 | 1,896.25 | 2 |
| Apr 03 2024 | 1,893.50 | -4.00 | -0.21% | 1,893.50 | 1,893.50 | 1,893.50 | 1,697 |
| Apr 02 2024 | 1,897.50 | -11.50 | -0.60% | 1,897.50 | 1,897.50 | 1,897.50 | 4 |
| Mar 28 2024 | 1,909.00 | 0.50 | 0.03% | 1,909.00 | 1,909.00 | 1,909.00 | 2 |
| Mar 27 2024 | 1,908.50 | 3.50 | 0.18% | 1,908.50 | 1,908.50 | 1,908.50 | 0 |
| Mar 26 2024 | 1,905.00 | 0.50 | 0.03% | 1,902.00 | 1,905.50 | 1,902.00 | 248 |
| Mar 25 2024 | 1,904.50 | -6.00 | -0.31% | 1,904.50 | 1,904.50 | 1,904.50 | 107 |
