S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (MXUS)
ETF (MXUS) Historical

MXUS ETF

137.56

-1.12 (-0.81%)

May 31 2024 - Closed

Delayed by 15 minutes

MXUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	137.59	-1.09	-0.79%	138.41	138.52	137.56	4,161
May 30 2024	138.68	-1.11	-0.79%	138.95	139.36	138.61	929
May 29 2024	139.79	-0.06	-0.04%	139.55	139.99	139.25	3,020
May 28 2024	139.85	-0.32	-0.23%	140.13	140.32	139.85	854
May 27 2024	140.17	0.60	0.43%	140.01	140.22	139.97	4,214
May 24 2024	139.57	-0.93	-0.66%	139.73	139.84	139.57	690
May 23 2024	140.50	-0.29	-0.21%	141.31	141.46	140.50	2,258
May 22 2024	140.79	0.49	0.35%	140.65	140.79	140.65	250
May 21 2024	140.30	0.01	0.01%	140.28	140.30	140.05	807
May 20 2024	140.29	0.13	0.09%	140.00	140.29	140.00	1,905
May 17 2024	140.16	-0.10	-0.07%	139.90	140.20	139.84	1,024
May 16 2024	140.26	0.83	0.60%	140.15	140.34	140.11	1,017
May 15 2024	139.43	1.02	0.74%	138.84	139.43	138.84	1,004
May 14 2024	138.41	-0.64	-0.46%	138.68	138.72	138.35	696
May 13 2024	139.05	-0.12	-0.09%	139.06	139.06	138.84	1,459
May 10 2024	139.17	0.81	0.59%	138.93	139.17	138.89	530
May 09 2024	138.36	0.52	0.38%	138.23	138.36	138.08	156
May 08 2024	137.84	-0.26	-0.19%	138.46	138.46	137.76	347
May 07 2024	138.10	1.38	1.01%	138.04	138.17	137.87	779
May 06 2024	136.72	0.78	0.57%	136.72	136.78	136.72	1,191
May 03 2024	135.94	0.78	0.58%	135.58	135.94	135.56	277
May 02 2024	135.16	-1.09	-0.80%	135.11	135.38	135.06	693
Apr 30 2024	136.25	-0.62	-0.45%	136.89	136.91	136.18	3,207
Apr 29 2024	136.87	0.19	0.14%	136.71	136.87	136.53	502
Apr 26 2024	136.68	3.02	2.26%	135.69	136.68	135.69	1,574
Apr 25 2024	133.66	-1.95	-1.44%	133.66	133.66	133.66	1
Apr 24 2024	135.61	0.36	0.27%	136.18	136.35	135.61	1,017
Apr 23 2024	135.25	0.83	0.62%	134.51	135.25	134.48	2,602
Apr 22 2024	134.42	-0.05	-0.04%	134.00	134.42	134.00	716
Apr 19 2024	134.47	-0.54	-0.40%	133.99	134.61	133.99	961
Apr 18 2024	135.01	-0.76	-0.56%	135.06	135.27	134.98	3,201
Apr 17 2024	135.77	-0.42	-0.31%	136.28	136.54	135.77	1,745
Apr 16 2024	136.19	-2.23	-1.61%	136.36	136.51	136.12	2,719
Apr 15 2024	138.42	-0.29	-0.21%	138.44	139.01	138.39	5,374
Apr 12 2024	138.71	1.31	0.95%	139.48	139.70	138.71	6,449
Apr 11 2024	137.40	0.01	0.01%	137.59	137.97	137.25	418
Apr 10 2024	137.39	-0.06	-0.04%	137.70	137.70	137.39	453
Apr 09 2024	137.45	-0.49	-0.36%	137.28	137.48	137.08	374
Apr 08 2024	137.94	0.98	0.72%	137.55	137.94	137.32	563
Apr 05 2024	136.96	-1.42	-1.03%	136.42	136.96	136.32	806
Apr 04 2024	138.38	0.30	0.22%	137.97	138.38	137.97	582
Apr 03 2024	138.08	0.07	0.05%	138.16	138.16	138.08	1,019
Apr 02 2024	138.01	-1.22	-0.88%	139.79	139.79	138.01	582
Mar 28 2024	139.23	0.92	0.67%	139.40	139.42	139.07	2,086
Mar 27 2024	138.31	-0.13	-0.09%	138.11	138.47	138.07	1,033
Mar 26 2024	138.44	0.31	0.22%	138.31	138.44	138.13	607
Mar 25 2024	138.13	-0.40	-0.29%	138.43	138.44	137.77	1,149
Mar 22 2024	138.53	0.04	0.03%	139.01	139.01	138.40	293
Mar 21 2024	138.49	1.89	1.38%	137.81	138.49	137.70	857
Mar 20 2024	136.60	1.17	0.86%	136.42	136.63	136.42	603
Mar 19 2024	135.43	-0.42	-0.31%	135.96	135.96	135.23	345
Mar 18 2024	135.85	1.11	0.82%	134.96	136.00	134.88	338
Mar 15 2024	134.74	-0.81	-0.60%	135.65	135.66	134.70	2,030
Mar 14 2024	135.55	0.24	0.18%	135.65	135.74	135.55	2,941
Mar 13 2024	135.31	0.31	0.23%	135.64	135.64	135.27	851
Mar 12 2024	135.00	1.27	0.95%	134.42	135.00	134.35	661
Mar 11 2024	133.73	-1.45	-1.07%	133.80	134.03	133.52	1,409
Mar 08 2024	135.18	0.20	0.15%	135.29	135.31	134.74	1,240
Mar 07 2024	134.98	0.44	0.33%	134.15	135.16	134.15	582
Mar 06 2024	134.54	0.92	0.69%	134.16	134.54	134.16	422
Mar 05 2024	133.62	-1.87	-1.38%	135.18	135.18	133.62	613
Mar 04 2024	135.49	0.56	0.42%	135.45	135.64	135.23	968

Morgan Stanley BV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions