STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

Tesla tells judge that shareholder vote should reverse Musk pay ruling

Baillie Gifford Intl Smlr Coms K (BICKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.58

+0.04

(+0.32%)

As of 08:05AM EDT. Market open.

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	-	-	-	-	-	-
Jun 20, 2024	12.58	12.58	12.58	12.58	12.58	-
Jun 18, 2024	12.54	12.54	12.54	12.54	12.54	-
Jun 17, 2024	12.50	12.50	12.50	12.50	12.50	-
Jun 14, 2024	12.46	12.46	12.46	12.46	12.46	-
Jun 13, 2024	12.55	12.55	12.55	12.55	12.55	-
Jun 12, 2024	12.74	12.74	12.74	12.74	12.74	-
Jun 11, 2024	12.51	12.51	12.51	12.51	12.51	-
Jun 10, 2024	12.54	12.54	12.54	12.54	12.54	-
Jun 07, 2024	12.53	12.53	12.53	12.53	12.53	-
Jun 06, 2024	12.59	12.59	12.59	12.59	12.59	-
Jun 05, 2024	12.62	12.62	12.62	12.62	12.62	-
Jun 04, 2024	12.45	12.45	12.45	12.45	12.45	-
Jun 03, 2024	12.48	12.48	12.48	12.48	12.48	-
May 31, 2024	12.42	12.42	12.42	12.42	12.42	-
May 30, 2024	12.38	12.38	12.38	12.38	12.38	-
May 29, 2024	12.29	12.29	12.29	12.29	12.29	-
May 28, 2024	12.57	12.57	12.57	12.57	12.57	-
May 24, 2024	12.59	12.59	12.59	12.59	12.59	-
May 23, 2024	12.42	12.42	12.42	12.42	12.42	-
May 22, 2024	12.45	12.45	12.45	12.45	12.45	-
May 21, 2024	12.53	12.53	12.53	12.53	12.53	-
May 20, 2024	12.69	12.69	12.69	12.69	12.69	-
May 17, 2024	12.55	12.55	12.55	12.55	12.55	-
May 16, 2024	12.49	12.49	12.49	12.49	12.49	-
May 15, 2024	12.54	12.54	12.54	12.54	12.54	-
May 14, 2024	12.41	12.41	12.41	12.41	12.41	-
May 13, 2024	12.22	12.22	12.22	12.22	12.22	-
May 10, 2024	12.25	12.25	12.25	12.25	12.25	-
May 09, 2024	12.31	12.31	12.31	12.31	12.31	-
May 08, 2024	12.27	12.27	12.27	12.27	12.27	-
May 07, 2024	12.23	12.23	12.23	12.23	12.23	-
May 06, 2024	12.23	12.23	12.23	12.23	12.23	-
May 03, 2024	12.13	12.13	12.13	12.13	12.13	-
May 02, 2024	11.96	11.96	11.96	11.96	11.96	-
May 01, 2024	11.76	11.76	11.76	11.76	11.76	-
Apr 30, 2024	11.77	11.77	11.77	11.77	11.77	-
Apr 29, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 26, 2024	11.79	11.79	11.79	11.79	11.79	-
Apr 25, 2024	11.59	11.59	11.59	11.59	11.59	-
Apr 24, 2024	11.74	11.74	11.74	11.74	11.74	-
Apr 23, 2024	11.68	11.68	11.68	11.68	11.68	-
Apr 22, 2024	11.48	11.48	11.48	11.48	11.48	-
Apr 19, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 18, 2024	11.57	11.57	11.57	11.57	11.57	-
Apr 17, 2024	11.58	11.58	11.58	11.58	11.58	-
Apr 16, 2024	11.58	11.58	11.58	11.58	11.58	-
Apr 15, 2024	11.71	11.71	11.71	11.71	11.71	-
Apr 12, 2024	11.87	11.87	11.87	11.87	11.87	-
Apr 11, 2024	12.16	12.16	12.16	12.16	12.16	-
Apr 10, 2024	12.11	12.11	12.11	12.11	12.11	-
Apr 09, 2024	12.26	12.26	12.26	12.26	12.26	-
Apr 08, 2024	12.23	12.23	12.23	12.23	12.23	-
Apr 05, 2024	12.24	12.24	12.24	12.24	12.24	-
Apr 04, 2024	12.16	12.16	12.16	12.16	12.16	-
Apr 03, 2024	12.24	12.24	12.24	12.24	12.24	-
Apr 02, 2024	12.16	12.16	12.16	12.16	12.16	-
Apr 01, 2024	12.31	12.31	12.31	12.31	12.31	-
Mar 28, 2024	12.33	12.33	12.33	12.33	12.33	-
Mar 27, 2024	12.33	12.33	12.33	12.33	12.33	-
Mar 26, 2024	12.27	12.27	12.27	12.27	12.27	-
Mar 25, 2024	12.30	12.30	12.30	12.30	12.30	-
Mar 22, 2024	12.39	12.39	12.39	12.39	12.39	-
Mar 21, 2024	12.46	12.46	12.46	12.46	12.46	-
Mar 20, 2024	12.46	12.46	12.46	12.46	12.46	-
Mar 19, 2024	12.33	12.33	12.33	12.33	12.33	-
Mar 18, 2024	12.35	12.35	12.35	12.35	12.35	-
Mar 15, 2024	12.31	12.31	12.31	12.31	12.31	-
Mar 14, 2024	12.33	12.33	12.33	12.33	12.33	-
Mar 13, 2024	12.35	12.35	12.35	12.35	12.35	-
Mar 12, 2024	12.51	12.51	12.51	12.51	12.51	-
Mar 11, 2024	12.41	12.41	12.41	12.41	12.41	-
Mar 08, 2024	12.48	12.48	12.48	12.48	12.48	-
Mar 07, 2024	12.62	12.62	12.62	12.62	12.62	-
Mar 06, 2024	12.55	12.55	12.55	12.55	12.55	-
Mar 05, 2024	12.38	12.38	12.38	12.38	12.38	-
Mar 04, 2024	12.55	12.55	12.55	12.55	12.55	-
Mar 01, 2024	12.61	12.61	12.61	12.61	12.61	-
Feb 29, 2024	12.44	12.44	12.44	12.44	12.44	-
Feb 28, 2024	12.32	12.32	12.32	12.32	12.32	-
Feb 27, 2024	12.43	12.43	12.43	12.43	12.43	-
Feb 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Feb 23, 2024	12.37	12.37	12.37	12.37	12.37	-
Feb 22, 2024	12.36	12.36	12.36	12.36	12.36	-
Feb 21, 2024	12.25	12.25	12.25	12.25	12.25	-
Feb 20, 2024	12.36	12.36	12.36	12.36	12.36	-
Feb 16, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 15, 2024	12.23	12.23	12.23	12.23	12.23	-
Feb 14, 2024	12.19	12.19	12.19	12.19	12.19	-
Feb 13, 2024	12.04	12.04	12.04	12.04	12.04	-
Feb 12, 2024	12.30	12.30	12.30	12.30	12.30	-
Feb 09, 2024	12.23	12.23	12.23	12.23	12.23	-
Feb 08, 2024	12.19	12.19	12.19	12.19	12.19	-
Feb 07, 2024	12.14	12.14	12.14	12.14	12.14	-
Feb 06, 2024	12.11	12.11	12.11	12.11	12.11	-
Feb 05, 2024	12.03	12.03	12.03	12.03	12.03	-
Feb 02, 2024	12.19	12.19	12.19	12.19	12.19	-
Feb 01, 2024	12.24	12.24	12.24	12.24	12.24	-
Jan 31, 2024	12.15	12.15	12.15	12.15	12.15	-
Jan 30, 2024	12.28	12.28	12.28	12.28	12.28	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.74-26.61(-0.12%)

S&P 5005,464.94-8.23(-0.15%)

DOW39,150.07+15.31(+0.04%)

CAD/USD0.7302-0.0004(-0.06%)

CRUDE OIL80.60-0.69(-0.85%)

Bitcoin CAD87,906.50-1,019.05(-1.15%)

STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

Baillie Gifford Intl Smlr Coms K (BICKX)

S&P/TSX
21,554.74
-26.61(-0.12%)

S&P 500
5,464.94
-8.23(-0.15%)

DOW
39,150.07
+15.31(+0.04%)

CAD/USD
0.7302
-0.0004(-0.06%)

CRUDE OIL
80.60
-0.69(-0.85%)

Bitcoin CAD
87,906.50
-1,019.05(-1.15%)