STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

U.S. first-quarter GDP report prompts inflation, growth concerns among investors

Franklin International Core Dividend Tilt Index ETF (DIVI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

31.23

-0.05

(-0.16%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	31.08	31.23	30.84	31.23	31.23	189,469
Apr 24, 2024	31.40	31.40	31.16	31.28	31.28	106,800
Apr 23, 2024	31.15	31.44	31.11	31.44	31.44	147,400
Apr 22, 2024	30.88	31.17	30.83	31.12	31.12	190,800
Apr 19, 2024	30.73	30.80	30.62	30.71	30.71	85,500
Apr 18, 2024	30.81	30.89	30.62	30.68	30.68	217,700
Apr 17, 2024	30.92	30.99	30.63	30.79	30.79	105,100
Apr 16, 2024	30.81	30.83	30.63	30.74	30.74	159,400
Apr 15, 2024	31.51	31.51	31.02	31.07	31.07	112,900
Apr 12, 2024	31.40	31.44	31.11	31.19	31.19	79,000
Apr 11, 2024	31.73	31.79	31.30	31.69	31.69	117,800
Apr 10, 2024	31.65	31.69	31.44	31.61	31.61	114,700
Apr 09, 2024	32.32	32.32	31.85	32.04	32.04	138,600
Apr 08, 2024	32.02	32.07	31.94	32.05	32.05	104,800
Apr 05, 2024	31.74	31.88	31.61	31.80	31.80	137,700
Apr 04, 2024	32.29	32.29	31.71	31.77	31.77	98,800
Apr 03, 2024	31.78	32.10	31.78	31.97	31.97	171,600
Apr 02, 2024	31.83	31.89	31.72	31.82	31.82	98,800
Apr 01, 2024	32.12	32.16	31.90	32.04	32.04	119,700
Mar 28, 2024	32.23	32.23	32.10	32.19	32.19	322,200
Mar 27, 2024	32.11	32.23	32.02	32.23	32.23	127,300
Mar 26, 2024	32.14	32.14	31.99	31.99	31.99	140,300
Mar 25, 2024	31.95	32.07	31.93	31.96	31.96	111,700
Mar 22, 2024	32.11	32.11	31.97	32.02	32.02	109,400
Mar 21, 2024	32.17	32.22	32.08	32.14	32.14	66,200
Mar 20, 2024	31.83	32.19	31.76	32.19	32.19	198,900
Mar 19, 2024	31.76	31.86	31.65	31.83	31.83	135,400
Mar 18, 2024	31.80	31.88	31.72	31.76	31.76	177,600
Mar 15, 2024	31.86	31.88	31.68	31.79	31.79	61,900
Mar 15, 2024	0.019 Dividend
Mar 14, 2024	32.01	32.13	31.65	31.77	31.75	176,400
Mar 13, 2024	32.08	32.15	32.00	32.11	32.09	127,700
Mar 12, 2024	31.92	32.11	31.75	32.11	32.09	137,300
Mar 11, 2024	31.80	31.88	31.70	31.85	31.83	284,400
Mar 08, 2024	32.33	32.33	31.97	32.06	32.04	241,500
Mar 07, 2024	32.02	32.20	31.99	32.20	32.18	177,300
Mar 06, 2024	31.78	31.88	31.69	31.85	31.83	142,800
Mar 05, 2024	31.51	31.61	31.32	31.52	31.50	123,900
Mar 04, 2024	31.62	31.62	31.39	31.45	31.43	127,600
Mar 01, 2024	31.44	31.57	31.25	31.55	31.53	223,500
Feb 29, 2024	31.39	31.43	31.12	31.27	31.25	150,100
Feb 28, 2024	31.17	31.21	31.11	31.16	31.14	105,100
Feb 27, 2024	31.36	31.39	31.30	31.37	31.35	166,400
Feb 26, 2024	31.38	31.38	31.21	31.29	31.27	187,600
Feb 23, 2024	31.41	31.48	31.32	31.37	31.35	120,900
Feb 22, 2024	31.29	31.35	31.19	31.33	31.31	257,700
Feb 21, 2024	30.94	31.03	30.87	31.03	31.01	128,900
Feb 20, 2024	31.10	31.10	30.86	31.00	30.98	108,100
Feb 16, 2024	30.87	31.03	30.75	30.91	30.89	201,600
Feb 15, 2024	30.65	30.87	30.65	30.87	30.85	112,900
Feb 14, 2024	30.38	30.50	30.31	30.48	30.46	175,400
Feb 13, 2024	30.39	30.39	30.02	30.19	30.17	134,000
Feb 12, 2024	30.57	30.65	30.28	30.61	30.59	142,400
Feb 09, 2024	30.46	30.53	30.33	30.52	30.50	324,800
Feb 08, 2024	30.62	30.62	30.35	30.45	30.43	189,600
Feb 07, 2024	30.58	30.58	30.43	30.52	30.50	190,400
Feb 06, 2024	30.39	30.56	30.35	30.56	30.54	276,300
Feb 05, 2024	30.36	30.41	30.17	30.36	30.34	192,700
Feb 02, 2024	30.75	30.75	30.41	30.59	30.57	142,800
Feb 01, 2024	30.61	30.84	30.50	30.84	30.82	285,500
Jan 31, 2024	30.90	30.95	30.51	30.58	30.56	125,600
Jan 30, 2024	30.75	30.75	30.56	30.74	30.72	133,900
Jan 29, 2024	30.56	30.77	30.50	30.75	30.73	108,900
Jan 26, 2024	30.64	30.67	30.56	30.62	30.60	120,800
Jan 25, 2024	30.51	30.51	30.33	30.49	30.47	184,500
Jan 24, 2024	30.56	30.59	30.36	30.45	30.43	116,700
Jan 23, 2024	30.16	30.16	30.00	30.16	30.14	140,000
Jan 22, 2024	30.19	30.27	30.13	30.21	30.19	626,300
Jan 19, 2024	30.03	30.15	29.84	30.15	30.13	260,600
Jan 18, 2024	29.94	30.04	29.82	30.04	30.02	100,500
Jan 17, 2024	29.76	29.81	29.59	29.81	29.79	104,800
Jan 16, 2024	30.26	30.27	30.02	30.10	30.08	138,200
Jan 12, 2024	30.61	30.72	30.51	30.59	30.57	107,900
Jan 11, 2024	30.66	30.66	30.21	30.51	30.49	119,300
Jan 10, 2024	30.51	30.57	30.41	30.56	30.54	65,300
Jan 09, 2024	30.44	30.44	30.30	30.41	30.39	263,600
Jan 08, 2024	30.50	30.69	30.41	30.69	30.67	144,300
Jan 05, 2024	30.42	30.63	30.33	30.44	30.42	162,000
Jan 04, 2024	30.32	30.49	30.30	30.39	30.37	92,400
Jan 03, 2024	30.25	30.31	30.05	30.27	30.25	105,400
Jan 02, 2024	30.57	30.57	30.38	30.42	30.40	98,300
Dec 29, 2023	30.70	30.83	30.63	30.74	30.72	430,800
Dec 28, 2023	30.81	30.85	30.64	30.71	30.69	81,000
Dec 27, 2023	30.70	30.77	30.60	30.75	30.73	80,900
Dec 26, 2023	30.54	30.66	30.48	30.63	30.61	78,500
Dec 22, 2023	30.60	30.60	30.36	30.49	30.47	78,900
Dec 21, 2023	30.48	30.48	30.18	30.38	30.36	487,300
Dec 20, 2023	30.24	30.26	29.88	29.90	29.88	194,800
Dec 19, 2023	30.26	30.26	30.13	30.19	30.17	111,800
Dec 18, 2023	30.08	30.08	29.90	29.97	29.95	81,400
Dec 15, 2023	30.26	30.26	29.86	29.92	29.90	149,100
Dec 15, 2023	0.311 Dividend
Dec 14, 2023	30.35	30.60	30.27	30.44	30.11	137,500
Dec 13, 2023	29.82	30.26	29.64	30.26	29.93	317,200
Dec 12, 2023	29.61	29.76	29.53	29.76	29.44	313,600
Dec 11, 2023	29.54	29.70	29.54	29.66	29.34	70,100
Dec 08, 2023	29.51	29.67	29.47	29.67	29.35	89,600
Dec 07, 2023	29.58	29.66	29.37	29.61	29.29	51,500
Dec 06, 2023	29.61	29.65	29.38	29.44	29.12	102,100
Dec 05, 2023	29.37	29.42	29.28	29.32	29.00	80,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322+0.0025(+0.34%)

CRUDE OIL83.77+0.96(+1.16%)

Bitcoin CAD88,707.77+1,175.06(+1.34%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Franklin International Core Dividend Tilt Index ETF (DIVI)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
+0.0025(+0.34%)

CRUDE OIL
83.77
+0.96(+1.16%)

Bitcoin CAD
88,707.77
+1,175.06(+1.34%)