Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XYIGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 23.97 | -1.38 | -5.44% | 24.4989 | 24.4989 | 23.97 | 1,291 |
| May 30 2024 | 25.35 | 0.45 | 1.81% | 25.35 | 25.35 | 25.35 | 389 |
| May 29 2024 | 24.90 | 0.32 | 1.30% | 24.90 | 24.90 | 24.90 | 415 |
| May 28 2024 | 24.58 | 0.67 | 2.80% | 24.71 | 24.71 | 24.58 | 814 |
| May 24 2024 | 23.91 | -0.63 | -2.57% | 24.0225 | 24.0225 | 23.91 | 867 |
| May 23 2024 | 24.54 | -0.27 | -1.09% | 24.81 | 24.81 | 24.54 | 3,726 |
| May 22 2024 | 24.81 | 0.00 | 0.00% | 24.81 | 24.81 | 24.81 | 0 |
| May 21 2024 | 24.81 | -0.25 | -1.00% | 24.60 | 24.992 | 24.60 | 913 |
| May 20 2024 | 25.0608 | 0.00 | 0.00% | 25.0608 | 25.0608 | 25.0608 | 0 |
| May 17 2024 | 25.0608 | 0.10 | 0.40% | 25.78 | 25.78 | 25.0608 | 530 |
| May 16 2024 | 24.96 | 1.53 | 6.53% | 24.93 | 24.96 | 24.93 | 369 |
| May 15 2024 | 23.43 | -0.43 | -1.80% | 23.43 | 23.43 | 23.43 | 365 |
| May 14 2024 | 23.86 | -2.02 | -7.81% | 23.80 | 23.86 | 23.7495 | 1,146 |
| May 13 2024 | 25.88 | 0.88 | 3.52% | 26.19 | 26.19 | 25.88 | 663 |
| May 10 2024 | 25.00 | -0.33 | -1.31% | 25.00 | 25.00 | 25.00 | 400 |
| May 09 2024 | 25.332 | 1.23 | 5.11% | 25.598 | 25.598 | 25.332 | 924 |
| May 08 2024 | 24.10 | -1.15 | -4.55% | 24.08 | 24.10 | 24.08 | 1,410 |
| May 07 2024 | 25.25 | 0.43 | 1.73% | 25.25 | 25.25 | 25.25 | 656 |
| May 06 2024 | 24.8206 | 2.14 | 9.45% | 24.8206 | 24.8206 | 24.8206 | 520 |
| May 03 2024 | 22.6785 | 0.19 | 0.84% | 22.85 | 22.85 | 22.635 | 685 |
| May 02 2024 | 22.49 | 1.51 | 7.20% | 22.085 | 22.55 | 22.085 | 3,406 |
| May 01 2024 | 20.98 | -0.24 | -1.13% | 21.0823 | 21.0823 | 20.98 | 1,646 |
| Apr 30 2024 | 21.22 | -1.03 | -4.62% | 21.35 | 21.36 | 21.22 | 9,182 |
| Apr 29 2024 | 22.2468 | 0.96 | 4.49% | 22.05 | 22.90 | 22.05 | 4,550 |
| Apr 26 2024 | 21.29 | 0.41 | 1.96% | 21.29 | 21.32 | 21.29 | 2,046 |
| Apr 25 2024 | 20.88 | 0.33 | 1.61% | 20.38 | 20.89 | 20.38 | 2,463 |
| Apr 24 2024 | 20.55 | 0.48 | 2.39% | 20.55 | 20.55 | 20.49 | 13,204 |
| Apr 23 2024 | 20.07 | -0.04 | -0.20% | 19.805 | 20.18 | 19.42 | 6,897 |
| Apr 22 2024 | 20.1095 | -0.05 | -0.26% | 20.09 | 20.1095 | 20.05 | 5,008 |
| Apr 19 2024 | 20.162 | 0.10 | 0.51% | 20.234 | 20.37 | 20.00 | 2,955 |
| Apr 18 2024 | 20.06 | -1.03 | -4.88% | 20.095 | 20.37 | 20.04 | 3,551 |
| Apr 17 2024 | 21.09 | 0.68 | 3.33% | 20.76 | 21.09 | 20.6524 | 17,162 |
| Apr 16 2024 | 20.41 | -0.25 | -1.21% | 20.30 | 20.41 | 19.97 | 9,106 |
| Apr 15 2024 | 20.66 | -0.52 | -2.46% | 20.41 | 20.66 | 20.41 | 1,937 |
| Apr 12 2024 | 21.18 | -0.86 | -3.90% | 20.92 | 21.18 | 20.92 | 1,462 |
| Apr 11 2024 | 22.04 | -0.25 | -1.12% | 22.054 | 22.28 | 21.73 | 3,957 |
| Apr 10 2024 | 22.29 | -0.60 | -2.62% | 22.50 | 22.50 | 22.26 | 2,656 |
| Apr 09 2024 | 22.89 | 1.00 | 4.57% | 22.69 | 22.89 | 22.69 | 1,832 |
| Apr 08 2024 | 21.89 | -0.10 | -0.47% | 21.76 | 22.005 | 21.76 | 2,756 |
| Apr 05 2024 | 21.994 | 0.20 | 0.94% | 21.87 | 22.04 | 21.87 | 5,595 |
| Apr 04 2024 | 21.79 | -0.18 | -0.82% | 21.7446 | 22.10 | 21.73 | 10,991 |
| Apr 03 2024 | 21.97 | 0.97 | 4.62% | 21.31 | 22.3405 | 21.31 | 1,850 |
| Apr 02 2024 | 21.00 | -0.36 | -1.69% | 20.53 | 21.085 | 20.53 | 4,377 |
| Apr 01 2024 | 21.36 | 0.21 | 0.99% | 21.425 | 21.56 | 21.29 | 4,829 |
| Mar 28 2024 | 21.15 | 0.54 | 2.60% | 21.255 | 21.36 | 21.15 | 2,139 |
| Mar 27 2024 | 20.615 | -0.13 | -0.60% | 20.05 | 21.005 | 20.05 | 2,788 |
| Mar 26 2024 | 20.74 | -0.27 | -1.29% | 21.078 | 21.45 | 20.51 | 8,892 |
| Mar 25 2024 | 21.01 | -0.03 | -0.14% | 20.40 | 21.5315 | 20.40 | 4,966 |
| Mar 22 2024 | 21.04 | -1.39 | -6.19% | 20.7545 | 21.335 | 20.7545 | 4,084 |
| Mar 21 2024 | 22.428 | 0.07 | 0.30% | 22.30 | 22.428 | 22.24 | 2,137 |
| Mar 20 2024 | 22.3616 | 0.68 | 3.14% | 22.702 | 22.702 | 22.29 | 2,874 |
| Mar 19 2024 | 21.68 | -1.18 | -5.16% | 22.215 | 22.79 | 21.68 | 2,319 |
| Mar 18 2024 | 22.86 | -0.61 | -2.58% | 23.02 | 23.02 | 22.49 | 3,843 |
| Mar 15 2024 | 23.466 | 0.38 | 1.65% | 23.06 | 23.635 | 23.06 | 2,004 |
| Mar 14 2024 | 23.085 | -0.69 | -2.89% | 23.085 | 23.085 | 23.085 | 8,077 |
| Mar 13 2024 | 23.7726 | -0.54 | -2.23% | 23.758 | 23.9967 | 23.758 | 4,862 |
| Mar 12 2024 | 24.315 | 0.44 | 1.85% | 24.16 | 24.36 | 23.94 | 30,224 |
| Mar 11 2024 | 23.874 | 0.92 | 4.03% | 24.108 | 24.108 | 23.55 | 4,126 |
| Mar 08 2024 | 22.95 | 0.91 | 4.13% | 22.88 | 23.15 | 22.50 | 12,352 |
| Mar 07 2024 | 22.04 | 0.06 | 0.27% | 22.315 | 22.42 | 22.02 | 77,824 |
| Mar 06 2024 | 21.98 | 1.18 | 5.67% | 22.01 | 22.10 | 21.944 | 12,017 |
| Mar 05 2024 | 20.80 | 0.54 | 2.67% | 20.63 | 20.80 | 20.62 | 22,380 |
| Mar 04 2024 | 20.26 | -0.29 | -1.41% | 20.57 | 20.57 | 20.25 | 18,423 |
