STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

iShares ESG Advanced MSCI EM ETF (EMXF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

35.13

+0.04

(+0.11%)

As of 04:00PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	35.02	35.13	35.13	35.13	35.13	144
Apr 22, 2024	34.48	34.81	34.48	34.77	34.77	7,100
Apr 19, 2024	34.38	34.53	34.18	34.35	34.35	3,500
Apr 18, 2024	34.48	34.74	34.33	34.40	34.40	4,600
Apr 17, 2024	34.37	34.42	34.22	34.32	34.32	3,900
Apr 16, 2024	34.48	34.48	34.35	34.38	34.38	2,600
Apr 15, 2024	35.07	35.14	34.77	34.77	34.77	8,300
Apr 12, 2024	35.45	35.46	35.18	35.26	35.26	1,800
Apr 11, 2024	36.12	36.22	35.75	36.05	36.05	4,500
Apr 10, 2024	35.78	35.89	35.65	35.87	35.87	8,000
Apr 09, 2024	36.37	37.47	36.23	36.34	36.34	4,200
Apr 08, 2024	36.09	36.09	35.95	36.04	36.04	6,600
Apr 05, 2024	35.75	35.82	35.66	35.82	35.82	8,300
Apr 04, 2024	36.08	36.25	35.71	35.71	35.71	3,000
Apr 03, 2024	35.51	35.84	35.51	35.80	35.80	35,400
Apr 02, 2024	35.73	35.95	35.63	35.63	35.63	7,900
Apr 01, 2024	35.68	35.76	35.61	35.61	35.61	1,500
Mar 28, 2024	35.67	35.80	35.60	35.60	35.60	5,200
Mar 27, 2024	35.49	35.61	35.49	35.61	35.61	1,400
Mar 26, 2024	35.51	35.57	35.38	35.38	35.38	15,700
Mar 25, 2024	35.50	35.55	35.48	35.53	35.53	5,600
Mar 22, 2024	35.53	35.53	35.40	35.40	35.40	3,600
Mar 21, 2024	35.85	35.85	35.68	35.68	35.68	1,000
Mar 20, 2024	35.42	35.70	35.33	35.64	35.64	5,100
Mar 19, 2024	35.28	35.45	35.28	35.43	35.43	7,200
Mar 18, 2024	35.70	35.72	35.50	35.54	35.54	1,500
Mar 15, 2024	35.77	35.77	35.61	35.61	35.61	2,900
Mar 14, 2024	35.87	35.87	35.80	35.85	35.85	1,600
Mar 13, 2024	36.17	36.21	36.05	36.08	36.08	3,100
Mar 12, 2024	36.07	36.22	36.07	36.22	36.22	2,300
Mar 11, 2024	35.87	35.94	35.78	35.88	35.88	8,700
Mar 08, 2024	35.67	35.77	35.60	35.65	35.65	10,600
Mar 07, 2024	35.49	35.63	35.49	35.62	35.62	10,200
Mar 06, 2024	35.48	35.49	35.41	35.41	35.41	2,200
Mar 05, 2024	35.05	35.05	34.83	34.90	34.90	5,700
Mar 04, 2024	35.31	35.31	35.13	35.13	35.13	4,200
Mar 01, 2024	35.29	35.44	35.29	35.41	35.41	4,600
Feb 29, 2024	35.08	35.09	34.96	34.99	34.99	5,400
Feb 28, 2024	35.03	35.10	34.93	34.97	34.97	17,700
Feb 27, 2024	35.40	35.47	35.35	35.35	35.35	4,500
Feb 26, 2024	35.28	35.35	35.20	35.32	35.32	22,900
Feb 23, 2024	35.28	35.44	35.28	35.38	35.38	12,400
Feb 22, 2024	35.19	35.34	35.06	35.28	35.28	6,300
Feb 21, 2024	34.97	34.97	34.67	34.95	34.95	21,900
Feb 20, 2024	35.38	35.38	34.67	34.71	34.71	540,600
Feb 16, 2024	35.17	35.26	35.01	35.10	35.10	3,100
Feb 15, 2024	34.94	34.98	34.84	34.91	34.91	7,800
Feb 14, 2024	34.68	34.80	34.62	34.76	34.76	3,200
Feb 13, 2024	33.64	34.37	33.64	34.23	34.23	5,400
Feb 12, 2024	33.78	35.13	31.46	34.88	34.88	20,700
Feb 09, 2024	34.54	34.73	34.54	34.70	34.70	4,200
Feb 08, 2024	34.61	34.61	34.47	34.52	34.52	3,200
Feb 07, 2024	34.79	34.79	34.57	34.66	34.66	9,000
Feb 06, 2024	34.63	34.86	34.63	34.82	34.82	1,400
Feb 05, 2024	34.01	34.10	33.90	34.09	34.09	4,800
Feb 02, 2024	33.84	34.00	33.76	34.00	34.00	6,800
Feb 01, 2024	34.07	34.28	34.07	34.26	34.26	4,700
Jan 31, 2024	33.94	34.08	33.79	33.86	33.86	3,900
Jan 30, 2024	33.99	33.99	33.83	33.95	33.95	9,000
Jan 29, 2024	34.31	34.31	34.12	34.26	34.26	5,900
Jan 26, 2024	34.34	34.48	34.29	34.34	34.34	7,000
Jan 25, 2024	34.52	34.52	34.20	34.23	34.23	3,100
Jan 24, 2024	34.67	34.67	34.39	34.45	34.45	27,000
Jan 23, 2024	33.93	33.99	33.80	33.99	33.99	10,200
Jan 22, 2024	33.49	33.63	33.47	33.49	33.49	11,000
Jan 19, 2024	33.72	33.99	33.59	33.99	33.99	8,500
Jan 18, 2024	33.60	33.61	33.40	33.56	33.56	2,400
Jan 17, 2024	33.26	33.40	33.25	33.40	33.40	3,500
Jan 16, 2024	34.04	34.04	33.72	33.81	33.81	7,900
Jan 12, 2024	34.67	34.75	34.56	34.56	34.56	5,900
Jan 11, 2024	34.40	34.62	34.26	34.62	34.62	4,700
Jan 10, 2024	34.41	34.43	34.32	34.43	34.43	4,900
Jan 09, 2024	34.56	34.56	34.33	34.38	34.38	1,600
Jan 08, 2024	34.61	34.86	34.61	34.82	34.82	4,700
Jan 05, 2024	35.03	35.03	34.75	34.77	34.77	10,000
Jan 04, 2024	34.81	34.81	34.57	34.72	34.72	5,800
Jan 03, 2024	34.71	34.85	34.67	34.82	34.82	3,900
Jan 02, 2024	35.01	35.08	34.88	34.88	34.88	4,400
Dec 29, 2023	35.63	35.69	34.51	35.50	35.50	6,800
Dec 28, 2023	35.66	35.67	35.41	35.45	35.45	17,600
Dec 27, 2023	35.37	35.39	35.21	35.27	35.27	8,600
Dec 26, 2023	35.25	35.25	34.99	35.23	35.23	3,800
Dec 22, 2023	34.72	34.93	34.71	34.93	34.93	13,400
Dec 21, 2023	34.75	34.96	34.74	34.96	34.96	13,400
Dec 20, 2023	35.07	35.07	34.24	34.24	34.24	5,400
Dec 20, 2023	0.557 Dividend
Dec 19, 2023	35.46	35.62	35.34	35.56	35.00	11,900
Dec 18, 2023	35.11	35.33	35.11	35.22	34.67	7,000
Dec 15, 2023	35.60	35.64	35.32	35.32	34.77	15,500
Dec 14, 2023	35.42	35.49	35.35	35.41	34.86	6,200
Dec 13, 2023	34.26	34.85	34.06	34.85	34.30	9,700
Dec 12, 2023	34.41	34.49	34.28	34.44	33.90	4,500
Dec 11, 2023	34.33	34.52	34.10	34.43	33.89	8,100
Dec 08, 2023	34.35	34.43	34.32	34.42	33.88	3,400
Dec 07, 2023	34.54	34.61	34.51	34.54	34.00	3,000
Dec 06, 2023	34.50	34.52	34.43	34.43	33.89	3,000
Dec 05, 2023	34.14	34.42	34.14	34.41	33.87	15,400
Dec 04, 2023	34.57	34.57	34.37	34.55	34.01	7,100
Dec 01, 2023	34.52	35.01	34.52	34.90	34.36	6,100
Nov 30, 2023	34.76	34.86	34.75	34.82	34.27	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,830.43-181.29(-0.82%)

S&P 5005,049.72-20.83(-0.41%)

DOW38,350.46-153.23(-0.40%)

CAD/USD0.7289-0.0031(-0.43%)

CRUDE OIL82.76-0.60(-0.72%)

Bitcoin CAD88,737.70-2,657.01(-2.91%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

iShares ESG Advanced MSCI EM ETF (EMXF)

S&P/TSX
21,830.43
-181.29(-0.82%)

S&P 500
5,049.72
-20.83(-0.41%)

DOW
38,350.46
-153.23(-0.40%)

CAD/USD
0.7289
-0.0031(-0.43%)

CRUDE OIL
82.76
-0.60(-0.72%)

Bitcoin CAD
88,737.70
-2,657.01(-2.91%)