Register for streaming realtime charts, analysis tools, and prices.
XISHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 11.295 | -0.14 | -1.18% | 11.31 | 11.50 | 11.22 | 12,439 |
| Jun 18 2024 | 11.43 | 0.54 | 4.96% | 11.365 | 11.43 | 11.24 | 55,181 |
| Jun 17 2024 | 10.89 | -0.11 | -1.00% | 11.05 | 11.08 | 10.89 | 4,519 |
| Jun 14 2024 | 11.00 | 0.10 | 0.92% | 11.189 | 11.189 | 10.84 | 8,889 |
| Jun 13 2024 | 10.90 | 0.02 | 0.18% | 10.8862 | 11.20 | 10.80 | 11,016 |
| Jun 12 2024 | 10.88 | -0.06 | -0.55% | 10.915 | 11.03 | 10.8575 | 18,754 |
| Jun 11 2024 | 10.94 | -0.37 | -3.27% | 11.11 | 11.11 | 10.89 | 13,275 |
| Jun 10 2024 | 11.31 | 0.16 | 1.43% | 11.1595 | 11.3199 | 11.1595 | 11,488 |
| Jun 07 2024 | 11.15 | -0.86 | -7.12% | 11.2435 | 11.2435 | 11.13 | 4,923 |
| Jun 06 2024 | 12.005 | -0.79 | -6.14% | 12.50 | 12.50 | 11.968 | 13,003 |
| Jun 05 2024 | 12.79 | -0.30 | -2.31% | 12.77 | 12.80 | 12.75 | 2,366 |
| Jun 04 2024 | 13.0919 | -0.26 | -1.93% | 13.178 | 13.25 | 13.08 | 8,445 |
| Jun 03 2024 | 13.35 | 0.22 | 1.68% | 13.22 | 13.35 | 13.20 | 2,139 |
| May 31 2024 | 13.13 | -1.07 | -7.54% | 13.24 | 13.24 | 13.13 | 10,239 |
| May 30 2024 | 14.20 | 0.73 | 5.40% | 14.11 | 14.20 | 14.10 | 26,297 |
| May 29 2024 | 13.472 | 0.22 | 1.68% | 13.36 | 13.50 | 13.36 | 17,454 |
| May 28 2024 | 13.25 | 0.13 | 0.99% | 13.22 | 13.31 | 13.22 | 6,799 |
| May 24 2024 | 13.12 | -0.42 | -3.07% | 13.1855 | 13.2245 | 13.085 | 13,831 |
| May 23 2024 | 13.535 | -0.75 | -5.22% | 13.605 | 13.605 | 13.535 | 75,133 |
| May 22 2024 | 14.28 | 1.17 | 8.92% | 13.995 | 14.39 | 13.97 | 90,371 |
| May 21 2024 | 13.11 | -0.37 | -2.71% | 13.10 | 13.123 | 13.10 | 5,035 |
| May 20 2024 | 13.475 | -0.13 | -0.92% | 13.485 | 13.49 | 13.46 | 6,560 |
| May 17 2024 | 13.60 | -1.06 | -7.20% | 13.66 | 13.66 | 13.588 | 2,222 |
| May 16 2024 | 14.655 | 0.06 | 0.45% | 14.49 | 14.655 | 14.43 | 9,873 |
| May 15 2024 | 14.59 | 0.08 | 0.55% | 14.7185 | 14.7185 | 14.58 | 8,774 |
| May 14 2024 | 14.51 | -0.30 | -2.03% | 14.549 | 14.642 | 14.51 | 5,208 |
| May 13 2024 | 14.81 | 0.43 | 2.99% | 14.9115 | 14.9115 | 14.75 | 15,141 |
| May 10 2024 | 14.38 | -0.72 | -4.77% | 14.666 | 14.795 | 14.38 | 2,013 |
| May 09 2024 | 15.10 | 0.95 | 6.71% | 15.07 | 15.14 | 15.01 | 11,720 |
| May 08 2024 | 14.15 | -0.68 | -4.59% | 14.1995 | 14.1995 | 14.08 | 4,561 |
| May 07 2024 | 14.83 | 0.17 | 1.16% | 14.90 | 14.91 | 14.83 | 13,551 |
| May 06 2024 | 14.66 | 0.06 | 0.41% | 14.75 | 14.75 | 14.66 | 4,563 |
| May 03 2024 | 14.60 | -0.22 | -1.48% | 14.53 | 14.60 | 14.50 | 6,757 |
| May 02 2024 | 14.82 | 1.00 | 7.24% | 14.55 | 14.85 | 14.55 | 22,590 |
| May 01 2024 | 13.82 | 0.09 | 0.66% | 13.9115 | 14.05 | 13.82 | 3,685 |
| Apr 30 2024 | 13.73 | -0.49 | -3.45% | 13.8385 | 13.875 | 13.73 | 6,022 |
| Apr 29 2024 | 14.22 | 0.74 | 5.46% | 14.58 | 14.58 | 14.16 | 5,419 |
| Apr 26 2024 | 13.484 | 0.26 | 2.00% | 13.6135 | 13.71 | 13.484 | 7,756 |
| Apr 25 2024 | 13.22 | 0.20 | 1.54% | 13.1825 | 13.255 | 13.1825 | 3,358 |
| Apr 24 2024 | 13.02 | -0.07 | -0.53% | 13.1375 | 13.21 | 13.01 | 16,127 |
| Apr 23 2024 | 13.09 | -0.47 | -3.47% | 13.49 | 13.49 | 13.09 | 19,373 |
| Apr 22 2024 | 13.56 | 0.17 | 1.27% | 13.42 | 13.56 | 13.42 | 3,458 |
| Apr 19 2024 | 13.39 | -0.44 | -3.15% | 13.59 | 13.622 | 13.37 | 43,139 |
| Apr 18 2024 | 13.825 | 0.23 | 1.71% | 13.8732 | 14.03 | 13.71 | 11,964 |
| Apr 17 2024 | 13.592 | -0.60 | -4.21% | 13.70 | 13.71 | 13.592 | 33,056 |
| Apr 16 2024 | 14.19 | -0.61 | -4.09% | 14.11 | 14.2525 | 14.11 | 11,879 |
| Apr 15 2024 | 14.795 | -0.37 | -2.41% | 14.915 | 14.94 | 14.795 | 8,066 |
| Apr 12 2024 | 15.16 | -0.71 | -4.46% | 15.2615 | 15.2615 | 15.115 | 2,247 |
| Apr 11 2024 | 15.867 | -0.14 | -0.89% | 15.90 | 15.90 | 15.74 | 9,825 |
| Apr 10 2024 | 16.01 | -0.61 | -3.67% | 16.03 | 16.03 | 15.955 | 2,983 |
| Apr 09 2024 | 16.62 | 0.82 | 5.19% | 16.6615 | 16.73 | 16.55 | 16,501 |
| Apr 08 2024 | 15.80 | -0.60 | -3.64% | 16.15 | 16.15 | 15.45 | 2,948 |
| Apr 05 2024 | 16.397 | 0.80 | 5.11% | 16.22 | 16.50 | 16.21 | 22,083 |
| Apr 04 2024 | 15.60 | -0.10 | -0.64% | 15.45 | 15.865 | 15.45 | 10,602 |
| Apr 03 2024 | 15.70 | -0.39 | -2.39% | 15.56 | 15.72 | 15.51 | 20,044 |
| Apr 02 2024 | 16.085 | 0.37 | 2.35% | 16.10 | 16.21 | 16.07 | 6,015 |
| Apr 01 2024 | 15.715 | 0.19 | 1.19% | 15.783 | 15.783 | 15.655 | 12,140 |
| Mar 28 2024 | 15.53 | 0.13 | 0.81% | 15.515 | 15.536 | 15.515 | 5,442 |
| Mar 27 2024 | 15.405 | 0.32 | 2.12% | 15.72 | 15.72 | 15.31 | 25,386 |
| Mar 26 2024 | 15.085 | -0.58 | -3.67% | 15.09 | 15.13 | 15.085 | 10,137 |
| Mar 25 2024 | 15.66 | -0.43 | -2.70% | 15.74 | 15.74 | 15.66 | 23,412 |
