05:29:11 EDT Sat 08 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-07XIHY24.7524.7624.6224.62-0.1150,51514724.5525.59
2020-08-06XIHY24.7724.8524.7324.730.0823,58211524.6125.59
2020-08-05XIHY24.7724.8024.6524.650.1126,29621524.5425.59
2020-08-04XIHY24.5524.7324.5424.540.03195,34119924.4425.59
2020-08-03XIHY24.5424.6724.472524.510.1038302,89020024.3625.59
2020-07-31XIHY24.6624.6824.5124.51-0.0633,04817924.4525.59
2020-07-30XIHY24.5024.7024.5024.570.0116,85613124.4625.59
2020-07-29XIHY24.5924.7024.5524.560.1419,29414624.4925.59
2020-07-28XIHY24.5724.6124.4224.42-0.2043,67013924.3425.59
2020-07-27XIHY24.4824.6224.4724.620.1521,22918324.3925.59
2020-07-24XIHY24.3824.5224.3424.470.0120,60813824.3425.59
2020-07-23XIHY24.3624.5024.3624.460.1042,75118921.9125.59
2020-07-22XIHY24.4324.4824.3324.360.0579,5677624.2925.59
2020-07-21XIHY24.1924.3724.1924.310.1816,4034624.1725.59
2020-07-20XIHY24.1124.1924.0824.130.1016,5197524.0625.59
2020-07-17XIHY24.0724.0924.0024.030.085,4114423.9025.59
2020-07-16XIHY23.9524.065123.9323.950.0118,6867323.8425.59
2020-07-15XIHY24.0324.1323.9223.940.1586,29310423.8525.59
2020-07-14XIHY23.8723.915423.7923.79-0.0125,23111123.7425.59
2020-07-13XIHY23.9124.0323.6923.80-0.0843,29714923.6025.59
2020-07-10XIHY23.8523.8823.7823.880.149,9806523.7025.59
2020-07-09XIHY23.8923.9123.6823.74-0.0716,76813723.6225.59
2020-07-08XIHY23.8723.9123.7623.810.0811,2589723.7225.59
2020-07-07XIHY23.9023.9323.7323.73-0.2153,6967423.6525.59
2020-07-06XIHY23.9123.9423.9023.940.226,0638523.7525.59
2020-07-03XIHY23.7523.8923.6923.72-0.040023.6325.59
2020-07-02XIHY23.7523.8923.6923.72-0.0463,0628123.6325.59
2020-07-01XIHY23.5723.7723.5723.760.129368,00925823.5525.59
2020-06-30XIHY23.5323.7223.5323.720.179,2869623.5325.59
2020-06-29XIHY23.5723.6723.5323.55-0.1059,1346723.5025.59
2020-06-26XIHY23.5823.6823.5823.65-0.0257,04313723.5025.59
2020-06-25XIHY23.6523.7223.6123.675-0.04510,4334823.5725.66
2020-06-24XIHY23.7423.8023.661523.72-0.169,1927223.5825.59
2020-06-23XIHY23.9123.9723.8423.880.1640,61823223.7125.59
2020-06-22XIHY23.6823.8423.6823.72-0.039,6255223.6725.59
2020-06-19XIHY23.7423.8823.7023.75-0.1118,56915523.5025.59
2020-06-18XIHY23.8323.8623.756823.860.0648,2889823.6425.59
2020-06-17XIHY23.9223.9223.7623.80-0.0716,7236523.6925.59
2020-06-16XIHY23.9024.0923.8723.870.21522,62020523.7725.59
2020-06-15XIHY23.4423.768323.4423.6550.05589,1338423.5625.59
2020-06-12XIHY23.6323.7523.5023.600.2077,2256723.4725.59
2020-06-11XIHY23.8123.8123.3823.40-0.5226,55411919.1625.59
2020-06-10XIHY23.9023.9823.8923.920.0510,8157423.8425.59
2020-06-09XIHY24.0324.0323.7723.87-0.41108,09961623.7625.59
2020-06-08XIHY24.1724.2924.15524.280.2764,02454523.9725.59
2020-06-05XIHY24.1024.1024.006924.010.234915,22014123.8825.59
2020-06-04XIHY23.7423.8023.7423.77510.106,4634923.6825.59
2020-06-03XIHY23.5023.7123.5023.670.3421,48911323.5225.59
2020-06-02XIHY23.2523.4923.2523.330.1740,62514223.2525.59
2020-06-01XIHY23.1023.239923.1023.160.108294,33511123.0723.30
2020-05-29XIHY23.1723.2823.1023.160.0515,1188723.0825.59
2020-05-28XIHY23.0923.1923.0523.110.1174,05518723.0225.59
2020-05-27XIHY23.0623.1022.9523.000.1824,31319022.9125.59
2020-05-26XIHY22.8322.9522.8022.820.1220,52010222.7725.59
2020-05-25XIHY22.8122.8122.7022.70-0.030022.6525.59
2020-05-22XIHY22.8122.8122.7022.70-0.0310,4805322.6525.59
2020-05-21XIHY22.7722.9222.7322.730.0125,4668122.6725.59
2020-05-20XIHY22.7522.8522.7222.720.3286,85021622.7225.59
2020-05-19XIHY22.4522.5622.4022.40-0.1360,65111422.3425.59
2020-05-18XIHY22.0622.5322.0622.530.6790,67111622.4525.59
2020-05-15XIHY22.0022.0021.8521.86-0.104,1425721.7725.59
2020-05-14XIHY21.8121.96521.8121.960.0550,5975521.8125.59
2020-05-13XIHY22.0822.08521.8821.91-0.077,1603721.8425.59
2020-05-12XIHY21.9922.1121.9421.980.0811,5136621.8525.59
2020-05-11XIHY22.0022.0021.8921.900.0411,24411221.7825.59