XEW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 1,887.90 | 8.60 | 0.46% | 1,879.30 | 1,891.50 | 1,879.30 | 0 |
May 09 2024 | 1,879.30 | -16.10 | -0.85% | 1,895.40 | 1,895.80 | 1,875.90 | 0 |
May 08 2024 | 1,895.40 | 4.70 | 0.25% | 1,890.70 | 1,898.20 | 1,890.70 | 0 |
May 07 2024 | 1,890.70 | 30.40 | 1.63% | 1,860.30 | 1,890.70 | 1,860.30 | 0 |
May 06 2024 | 1,860.30 | 3.40 | 0.18% | 1,856.90 | 1,862.40 | 1,855.30 | 0 |
May 03 2024 | 1,856.90 | 12.80 | 0.69% | 1,844.10 | 1,858.30 | 1,844.10 | 0 |
May 02 2024 | 1,844.10 | 2.80 | 0.15% | 1,841.30 | 1,851.00 | 1,838.60 | 0 |
May 01 2024 | 1,841.30 | -34.10 | -1.82% | 1,875.40 | 1,875.40 | 1,838.60 | 0 |
Apr 30 2024 | 1,875.40 | 0.90 | 0.05% | 1,874.50 | 1,876.90 | 1,869.40 | 0 |
Apr 29 2024 | 1,874.50 | 33.90 | 1.84% | 1,840.60 | 1,874.50 | 1,840.60 | 0 |
Apr 26 2024 | 1,840.60 | -21.90 | -1.18% | 1,862.50 | 1,862.50 | 1,839.50 | 0 |
Apr 24 2024 | 1,862.50 | -2.70 | -0.14% | 1,865.20 | 1,879.40 | 1,862.50 | 0 |
Apr 23 2024 | 1,865.20 | 3.10 | 0.17% | 1,862.10 | 1,867.60 | 1,860.10 | 0 |
Apr 22 2024 | 1,862.10 | 24.20 | 1.32% | 1,837.90 | 1,866.90 | 1,837.90 | 0 |
Apr 19 2024 | 1,837.90 | -25.70 | -1.38% | 1,863.60 | 1,863.60 | 1,828.20 | 0 |
Apr 18 2024 | 1,863.60 | 9.60 | 0.52% | 1,854.00 | 1,865.20 | 1,852.10 | 0 |
Apr 17 2024 | 1,854.00 | 9.40 | 0.51% | 1,844.60 | 1,861.80 | 1,844.20 | 0 |
Apr 16 2024 | 1,844.60 | -37.60 | -2.00% | 1,882.20 | 1,882.20 | 1,840.70 | 0 |
Apr 15 2024 | 1,882.20 | -16.20 | -0.85% | 1,898.40 | 1,898.40 | 1,876.40 | 0 |
Apr 12 2024 | 1,898.40 | -1.40 | -0.07% | 1,899.80 | 1,902.90 | 1,894.30 | 0 |
Apr 11 2024 | 1,899.80 | -12.20 | -0.64% | 1,912.00 | 1,912.00 | 1,882.60 | 0 |
Apr 10 2024 | 1,912.00 | 5.10 | 0.27% | 1,906.90 | 1,917.00 | 1,906.90 | 0 |
Apr 09 2024 | 1,906.90 | 14.50 | 0.77% | 1,901.80 | 1,909.00 | 1,901.80 | 0 |
Apr 08 2024 | 1,892.40 | 0.00 | 0.00% | 1,892.40 | 1,892.40 | 1,892.40 | 0 |
Apr 05 2024 | 1,892.40 | -15.20 | -0.80% | 1,907.60 | 1,907.60 | 1,888.60 | 0 |
Apr 04 2024 | 1,907.60 | 18.50 | 0.98% | 1,889.10 | 1,908.90 | 1,889.10 | 0 |
Apr 03 2024 | 1,889.10 | -32.60 | -1.70% | 1,921.70 | 1,921.70 | 1,888.20 | 0 |
Apr 02 2024 | 1,921.70 | -6.50 | -0.34% | 1,928.20 | 1,929.30 | 1,918.60 | 0 |
Mar 28 2024 | 1,928.20 | 28.70 | 1.51% | 1,899.50 | 1,928.20 | 1,899.50 | 0 |
Mar 27 2024 | 1,899.50 | 7.30 | 0.39% | 1,892.20 | 1,899.50 | 1,889.70 | 0 |
Mar 26 2024 | 1,892.20 | -7.40 | -0.39% | 1,899.60 | 1,899.60 | 1,890.90 | 0 |
Mar 25 2024 | 1,899.60 | 8.30 | 0.44% | 1,891.30 | 1,904.80 | 1,891.30 | 0 |
Mar 22 2024 | 1,891.30 | -10.30 | -0.54% | 1,901.60 | 1,901.60 | 1,889.30 | 0 |
Mar 21 2024 | 1,901.60 | 26.30 | 1.40% | 1,875.30 | 1,904.10 | 1,875.30 | 0 |
Mar 20 2024 | 1,875.30 | -4.00 | -0.21% | 1,879.30 | 1,882.90 | 1,874.80 | 0 |
Mar 19 2024 | 1,879.30 | 4.90 | 0.26% | 1,874.40 | 1,880.50 | 1,870.80 | 0 |
Mar 18 2024 | 1,874.40 | 1.70 | 0.09% | 1,872.60 | 1,875.50 | 1,864.60 | 0 |
Mar 15 2024 | 1,872.70 | -11.60 | -0.62% | 1,884.30 | 1,884.30 | 1,858.40 | 0 |
Mar 14 2024 | 1,884.30 | -2.50 | -0.13% | 1,886.80 | 1,888.60 | 1,882.60 | 0 |
Mar 13 2024 | 1,886.80 | -0.40 | -0.02% | 1,887.20 | 1,891.40 | 1,886.00 | 0 |
Mar 12 2024 | 1,887.20 | 13.20 | 0.70% | 1,874.00 | 1,889.50 | 1,874.00 | 0 |
Mar 11 2024 | 1,874.00 | -27.80 | -1.46% | 1,901.80 | 1,901.80 | 1,874.00 | 0 |
Mar 07 2024 | 1,901.80 | 17.00 | 0.90% | 1,884.80 | 1,905.60 | 1,884.80 | 0 |
Mar 06 2024 | 1,884.80 | 16.40 | 0.88% | 1,868.40 | 1,884.80 | 1,868.40 | 0 |
Mar 05 2024 | 1,868.40 | -2.70 | -0.14% | 1,871.10 | 1,871.10 | 1,856.80 | 0 |
Mar 04 2024 | 1,871.10 | 1.10 | 0.06% | 1,870.00 | 1,871.30 | 1,859.20 | 0 |
Mar 03 2024 | 1,870.00 | 5.60 | 0.30% | 1,864.40 | 1,880.70 | 1,864.40 | 0 |
Feb 29 2024 | 1,864.40 | 11.30 | 0.61% | 1,853.10 | 1,866.10 | 1,853.10 | 0 |
Feb 28 2024 | 1,853.10 | 11.70 | 0.64% | 1,841.40 | 1,854.10 | 1,832.50 | 0 |
Feb 27 2024 | 1,841.40 | 10.40 | 0.57% | 1,831.00 | 1,841.40 | 1,830.20 | 0 |
Feb 26 2024 | 1,831.00 | -5.50 | -0.30% | 1,836.50 | 1,837.30 | 1,821.00 | 0 |
Feb 25 2024 | 1,836.50 | 5.90 | 0.32% | 1,830.60 | 1,843.20 | 1,830.60 | 0 |
Feb 22 2024 | 1,830.60 | 4.30 | 0.24% | 1,826.30 | 1,839.10 | 1,826.30 | 0 |
Feb 21 2024 | 1,826.30 | 4.00 | 0.22% | 1,822.30 | 1,827.60 | 1,817.50 | 0 |
Feb 20 2024 | 1,822.30 | -12.20 | -0.67% | 1,834.50 | 1,834.50 | 1,818.20 | 0 |
Feb 19 2024 | 1,834.50 | -3.90 | -0.21% | 1,838.40 | 1,838.40 | 1,825.40 | 0 |
Feb 18 2024 | 1,838.40 | -5.00 | -0.27% | 1,843.40 | 1,849.80 | 1,835.80 | 0 |
Feb 15 2024 | 1,843.40 | 7.90 | 0.43% | 1,835.50 | 1,854.50 | 1,835.50 | 0 |
Feb 14 2024 | 1,835.50 | 17.50 | 0.96% | 1,818.00 | 1,841.20 | 1,818.00 | 0 |
Feb 13 2024 | 1,818.00 | -14.10 | -0.77% | 1,832.10 | 1,832.10 | 1,803.80 | 0 |
Feb 12 2024 | 1,832.10 | 0.90 | 0.05% | 1,831.20 | 1,838.30 | 1,829.50 | 0 |
Feb 11 2024 | 1,831.20 | -3.00 | -0.16% | 1,834.20 | 1,839.90 | 1,831.20 | 0 |