STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

iShares MSCI Emerging Markets ex China ETF (EMXC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

55.74

+0.36

(+0.66%)

As of 10:51AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	55.55	55.77	55.45	55.74	55.74	639,473
Apr 17, 2024	55.75	55.78	55.21	55.38	55.38	2,052,100
Apr 16, 2024	55.54	55.70	55.33	55.48	55.48	1,739,200
Apr 15, 2024	57.01	57.06	56.20	56.25	56.25	1,485,800
Apr 12, 2024	57.25	57.37	56.71	56.82	56.82	1,414,100
Apr 11, 2024	57.94	58.06	57.59	58.00	58.00	2,304,700
Apr 10, 2024	57.81	57.82	57.42	57.59	57.59	2,548,200
Apr 09, 2024	58.63	58.75	58.31	58.58	58.58	1,581,800
Apr 08, 2024	58.10	58.30	58.10	58.24	58.24	928,600
Apr 05, 2024	57.46	57.94	57.46	57.84	57.84	1,318,500
Apr 04, 2024	58.23	58.46	57.52	57.58	57.58	2,616,800
Apr 03, 2024	57.45	57.90	57.37	57.76	57.76	2,644,700
Apr 02, 2024	57.66	57.74	57.54	57.64	57.64	3,134,400
Apr 01, 2024	57.74	57.85	57.30	57.42	57.42	3,560,500
Mar 28, 2024	57.51	57.67	57.42	57.57	57.57	2,093,200
Mar 27, 2024	57.45	57.51	57.22	57.45	57.45	2,401,000
Mar 26, 2024	57.47	57.50	57.23	57.23	57.23	1,856,700
Mar 25, 2024	57.29	57.45	57.24	57.37	57.37	1,355,700
Mar 22, 2024	57.40	57.40	57.17	57.23	57.23	1,543,800
Mar 21, 2024	57.83	57.83	57.46	57.47	57.47	2,986,500
Mar 20, 2024	56.66	57.28	56.56	57.24	57.24	3,686,900
Mar 19, 2024	56.56	56.69	56.31	56.60	56.60	2,377,200
Mar 18, 2024	57.12	57.15	56.77	56.81	56.81	2,834,700
Mar 15, 2024	57.00	57.00	56.71	56.76	56.76	4,161,300
Mar 14, 2024	57.57	57.60	57.06	57.23	57.23	20,512,500
Mar 13, 2024	57.35	57.36	57.17	57.29	57.29	2,176,700
Mar 12, 2024	57.53	57.67	57.21	57.65	57.65	2,535,600
Mar 11, 2024	57.34	57.34	57.08	57.20	57.20	1,307,700
Mar 08, 2024	57.75	57.93	57.32	57.39	57.39	1,398,700
Mar 07, 2024	57.30	57.59	57.16	57.57	57.57	2,663,900
Mar 06, 2024	56.89	57.13	56.83	56.98	56.98	2,890,800
Mar 05, 2024	56.46	56.53	56.07	56.17	56.17	1,569,100
Mar 04, 2024	56.70	56.74	56.60	56.64	56.64	1,890,600
Mar 01, 2024	56.07	56.56	55.96	56.48	56.48	2,116,900
Feb 29, 2024	56.05	56.11	55.74	55.84	55.84	1,475,700
Feb 28, 2024	56.00	56.00	55.68	55.76	55.76	1,240,900
Feb 27, 2024	56.23	56.26	56.10	56.17	56.17	2,371,400
Feb 26, 2024	56.29	56.29	56.10	56.23	56.23	7,159,700
Feb 23, 2024	56.51	56.51	56.24	56.43	56.43	1,995,100
Feb 22, 2024	56.46	56.61	56.37	56.56	56.56	1,034,300
Feb 21, 2024	56.14	56.14	55.85	56.09	56.09	1,483,300
Feb 20, 2024	56.28	56.45	56.08	56.31	56.31	2,078,200
Feb 16, 2024	56.02	56.17	55.83	56.01	56.01	1,532,700
Feb 15, 2024	55.85	56.02	55.78	56.01	56.01	2,755,600
Feb 14, 2024	55.59	55.84	55.56	55.79	55.79	2,256,400
Feb 13, 2024	55.41	55.41	54.72	54.93	54.93	1,314,100
Feb 12, 2024	55.79	56.26	55.78	55.98	55.98	1,682,000
Feb 09, 2024	55.73	55.85	55.48	55.79	55.79	2,092,000
Feb 08, 2024	55.52	55.60	55.36	55.52	55.52	2,174,700
Feb 07, 2024	55.39	55.71	55.39	55.68	55.68	1,613,100
Feb 06, 2024	55.05	55.37	55.05	55.36	55.36	1,323,300
Feb 05, 2024	54.69	54.84	54.46	54.69	54.69	2,353,000
Feb 02, 2024	54.74	54.85	54.55	54.80	54.80	2,087,900
Feb 01, 2024	54.59	54.72	54.26	54.68	54.68	2,279,900
Jan 31, 2024	54.31	54.57	53.98	54.06	54.06	2,073,700
Jan 30, 2024	54.30	54.38	54.13	54.38	54.38	1,002,100
Jan 29, 2024	54.63	54.73	54.38	54.68	54.68	2,259,400
Jan 26, 2024	54.13	54.38	54.13	54.27	54.27	1,498,000
Jan 25, 2024	54.19	54.27	53.94	54.06	54.06	2,526,000
Jan 24, 2024	54.30	54.34	53.98	54.04	54.04	1,758,100
Jan 23, 2024	53.59	53.74	53.46	53.74	53.74	1,178,400
Jan 22, 2024	53.84	53.94	53.67	53.74	53.74	1,876,100
Jan 19, 2024	53.69	53.97	53.47	53.95	53.95	1,611,200
Jan 18, 2024	53.14	53.29	53.02	53.29	53.29	2,164,800
Jan 17, 2024	52.62	52.74	52.43	52.70	52.70	1,656,300
Jan 16, 2024	53.69	53.77	53.28	53.34	53.34	2,326,100
Jan 12, 2024	54.69	54.81	54.44	54.55	54.55	1,208,700
Jan 11, 2024	54.32	54.38	53.85	54.24	54.24	2,506,900
Jan 10, 2024	54.23	54.27	53.97	54.12	54.12	1,726,500
Jan 09, 2024	54.41	54.42	54.13	54.23	54.23	1,444,100
Jan 08, 2024	54.54	55.01	54.48	54.99	54.99	1,579,800
Jan 05, 2024	54.50	54.87	54.42	54.54	54.54	827,900
Jan 04, 2024	54.36	54.58	54.28	54.34	54.34	1,979,300
Jan 03, 2024	54.34	54.45	54.13	54.30	54.30	1,895,300
Jan 02, 2024	55.07	55.12	54.76	54.92	54.92	1,400,900
Dec 29, 2023	55.50	55.73	55.22	55.41	55.41	1,584,100
Dec 28, 2023	55.70	55.73	55.47	55.50	55.50	3,281,900
Dec 27, 2023	55.23	55.38	55.19	55.35	55.35	2,944,900
Dec 26, 2023	54.91	54.98	54.78	54.93	54.93	1,798,600
Dec 22, 2023	54.46	54.53	54.30	54.45	54.45	1,960,200
Dec 21, 2023	54.11	54.33	54.01	54.31	54.31	1,382,000
Dec 20, 2023	54.15	54.22	53.40	53.42	53.42	2,749,700
Dec 20, 2023	0.637 Dividend
Dec 19, 2023	54.75	55.00	54.61	54.89	54.25	2,725,800
Dec 18, 2023	54.45	54.59	54.26	54.52	53.89	2,003,600
Dec 15, 2023	54.62	54.67	54.34	54.37	53.74	1,491,800
Dec 14, 2023	54.37	54.83	54.37	54.69	54.06	2,219,300
Dec 13, 2023	53.05	53.93	52.80	53.93	53.30	1,549,700
Dec 12, 2023	53.05	53.15	52.79	53.14	52.52	863,100
Dec 11, 2023	52.99	53.22	52.91	53.21	52.59	968,500
Dec 08, 2023	52.84	53.07	52.74	52.99	52.38	868,100
Dec 07, 2023	52.93	53.03	52.74	53.01	52.39	750,000
Dec 06, 2023	53.09	53.09	52.69	52.72	52.11	1,364,700
Dec 05, 2023	52.78	52.84	52.54	52.78	52.17	834,900
Dec 04, 2023	53.05	53.14	52.74	52.88	52.27	719,700
Dec 01, 2023	52.71	53.36	52.68	53.35	52.73	1,103,000
Nov 30, 2023	52.90	52.93	52.61	52.88	52.27	1,330,700
Nov 29, 2023	52.98	53.11	52.80	52.84	52.23	1,102,700
Nov 28, 2023	52.67	53.00	52.62	52.91	52.30	680,500
Nov 27, 2023	52.41	52.41	52.16	52.33	51.72	1,107,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,737.06+81.01(+0.37%)

S&P 5005,047.31+25.10(+0.50%)

DOW38,025.84+272.53(+0.72%)

CAD/USD0.7272+0.0008(+0.12%)

CRUDE OIL82.52-0.17(-0.21%)

Bitcoin CAD87,608.48+2,716.91(+3.20%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

iShares MSCI Emerging Markets ex China ETF (EMXC)

S&P/TSX
21,737.06
+81.01(+0.37%)

S&P 500
5,047.31
+25.10(+0.50%)

DOW
38,025.84
+272.53(+0.72%)

CAD/USD
0.7272
+0.0008(+0.12%)

CRUDE OIL
82.52
-0.17(-0.21%)

Bitcoin CAD
87,608.48
+2,716.91(+3.20%)