Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XAD1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 140.20 | -0.55 | -0.39% | 141.04 | 141.62 | 140.20 | 3,408 |
| May 30 2024 | 140.75 | -0.33 | -0.23% | 140.40 | 141.38 | 140.08 | 6,084 |
| May 29 2024 | 141.08 | -0.54 | -0.38% | 141.80 | 141.80 | 140.62 | 8,681 |
| May 28 2024 | 141.62 | 0.05 | 0.04% | 140.82 | 142.19 | 140.65 | 5,602 |
| May 27 2024 | 141.57 | 1.13 | 0.80% | 142.00 | 142.00 | 140.59 | 4,794 |
| May 24 2024 | 140.44 | -0.68 | -0.48% | 140.55 | 140.95 | 140.44 | 11,132 |
| May 23 2024 | 141.12 | -2.76 | -1.92% | 142.13 | 142.46 | 140.98 | 4,337 |
| May 22 2024 | 143.88 | -2.25 | -1.54% | 145.33 | 145.45 | 143.44 | 6,884 |
| May 21 2024 | 146.13 | 0.27 | 0.19% | 145.22 | 146.22 | 145.15 | 5,824 |
| May 20 2024 | 145.86 | 0.93 | 0.64% | 146.74 | 147.17 | 145.00 | 31,736 |
| May 17 2024 | 144.93 | 1.81 | 1.26% | 143.50 | 145.36 | 143.24 | 9,152 |
| May 16 2024 | 143.12 | -0.38 | -0.26% | 143.54 | 143.87 | 142.66 | 3,653 |
| May 15 2024 | 143.50 | 2.07 | 1.46% | 142.00 | 143.51 | 141.73 | 10,420 |
| May 14 2024 | 141.43 | 0.81 | 0.58% | 140.69 | 141.68 | 140.64 | 3,687 |
| May 13 2024 | 140.62 | -1.18 | -0.83% | 141.22 | 141.39 | 140.62 | 4,904 |
| May 10 2024 | 141.80 | 1.33 | 0.95% | 142.54 | 143.00 | 141.80 | 6,576 |
| May 09 2024 | 140.47 | 0.98 | 0.70% | 139.36 | 140.55 | 138.85 | 7,225 |
| May 08 2024 | 139.49 | -0.06 | -0.04% | 139.37 | 139.59 | 138.80 | 6,708 |
| May 07 2024 | 139.55 | -0.36 | -0.26% | 139.75 | 139.92 | 139.11 | 8,519 |
| May 06 2024 | 139.91 | 1.69 | 1.22% | 139.23 | 140.44 | 139.18 | 7,492 |
| May 03 2024 | 138.22 | -0.44 | -0.32% | 138.46 | 139.80 | 137.41 | 2,946 |
| May 02 2024 | 138.66 | 0.18 | 0.13% | 139.39 | 139.39 | 137.57 | 17,305 |
| Apr 30 2024 | 138.48 | -2.28 | -1.62% | 139.91 | 139.91 | 138.09 | 20,178 |
| Apr 29 2024 | 140.76 | 0.21 | 0.15% | 140.29 | 141.20 | 140.20 | 3,116 |
| Apr 26 2024 | 140.55 | 0.36 | 0.26% | 140.99 | 141.58 | 140.40 | 2,076 |
| Apr 25 2024 | 140.19 | -0.32 | -0.23% | 139.73 | 141.14 | 139.34 | 27,309 |
| Apr 24 2024 | 140.51 | 0.55 | 0.39% | 139.94 | 140.51 | 139.27 | 12,189 |
| Apr 23 2024 | 139.96 | -0.69 | -0.49% | 138.75 | 140.46 | 138.19 | 13,693 |
| Apr 22 2024 | 140.65 | -3.47 | -2.41% | 142.05 | 142.43 | 140.52 | 15,461 |
| Apr 19 2024 | 144.12 | 0.63 | 0.44% | 143.95 | 144.24 | 143.04 | 23,211 |
| Apr 18 2024 | 143.49 | -0.32 | -0.22% | 143.51 | 144.11 | 142.96 | 11,441 |
| Apr 17 2024 | 143.81 | 0.45 | 0.31% | 143.57 | 144.23 | 143.19 | 9,086 |
| Apr 16 2024 | 143.36 | 1.96 | 1.39% | 143.11 | 144.29 | 142.28 | 12,246 |
| Apr 15 2024 | 141.40 | -4.64 | -3.18% | 141.87 | 142.49 | 140.17 | 14,934 |
| Apr 12 2024 | 146.04 | 5.09 | 3.61% | 144.24 | 146.47 | 144.06 | 30,260 |
| Apr 11 2024 | 140.95 | 0.39 | 0.28% | 140.91 | 141.43 | 140.21 | 9,663 |
| Apr 10 2024 | 140.56 | -0.80 | -0.57% | 142.01 | 142.04 | 139.92 | 5,451 |
| Apr 09 2024 | 141.36 | 0.80 | 0.57% | 141.36 | 142.59 | 141.36 | 13,121 |
| Apr 08 2024 | 140.56 | 0.36 | 0.26% | 140.81 | 141.27 | 139.84 | 13,430 |
| Apr 05 2024 | 140.20 | 1.93 | 1.40% | 137.61 | 140.20 | 137.61 | 14,270 |
| Apr 04 2024 | 138.27 | 0.57 | 0.41% | 138.43 | 138.67 | 137.75 | 14,287 |
| Apr 03 2024 | 137.70 | 1.60 | 1.18% | 137.60 | 137.80 | 136.72 | 11,051 |
| Apr 02 2024 | 136.10 | 2.11 | 1.57% | 135.86 | 137.18 | 135.73 | 12,172 |
| Mar 28 2024 | 133.99 | 1.86 | 1.41% | 132.12 | 133.99 | 132.12 | 4,471 |
| Mar 27 2024 | 132.13 | 0.73 | 0.56% | 131.74 | 132.59 | 131.34 | 5,018 |
| Mar 26 2024 | 131.40 | 0.00 | 0.00% | 131.20 | 132.74 | 131.18 | 8,310 |
| Mar 25 2024 | 131.40 | 0.71 | 0.54% | 130.71 | 131.62 | 130.64 | 9,686 |
| Mar 22 2024 | 130.69 | -0.70 | -0.53% | 130.89 | 131.47 | 130.69 | 12,478 |
| Mar 21 2024 | 131.39 | 1.16 | 0.89% | 133.06 | 133.50 | 130.87 | 36,717 |
| Mar 20 2024 | 130.23 | 0.10 | 0.08% | 130.22 | 130.58 | 129.75 | 6,133 |
| Mar 19 2024 | 130.13 | -0.10 | -0.08% | 130.18 | 130.31 | 129.69 | 15,774 |
| Mar 18 2024 | 130.23 | -0.30 | -0.23% | 129.85 | 130.60 | 129.77 | 7,389 |
| Mar 15 2024 | 130.53 | 0.23 | 0.18% | 130.78 | 131.11 | 129.82 | 32,226 |
| Mar 14 2024 | 130.30 | -0.85 | -0.65% | 130.90 | 131.12 | 130.30 | 13,538 |
| Mar 13 2024 | 131.15 | 0.47 | 0.36% | 130.47 | 131.37 | 130.28 | 14,846 |
| Mar 12 2024 | 130.68 | -1.14 | -0.86% | 131.51 | 131.66 | 130.07 | 51,714 |
| Mar 11 2024 | 131.82 | 0.59 | 0.45% | 131.74 | 132.00 | 131.39 | 47,690 |
| Mar 08 2024 | 131.23 | 0.93 | 0.71% | 130.54 | 131.93 | 130.34 | 25,811 |
| Mar 07 2024 | 130.30 | 0.67 | 0.52% | 130.22 | 130.60 | 129.87 | 20,965 |
| Mar 06 2024 | 129.63 | 1.21 | 0.94% | 128.54 | 129.71 | 128.38 | 19,068 |
| Mar 05 2024 | 128.42 | 0.82 | 0.64% | 127.83 | 129.40 | 127.83 | 40,399 |
| Mar 04 2024 | 127.60 | 2.10 | 1.67% | 125.99 | 127.78 | 125.76 | 18,517 |
