STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Xtrackers Bloomberg US Investment Grade Corporate ESG ETF (ESCR)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

18.27

-0.10

(-0.54%)

As of 04:00PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	-	-	-	-	-	-
May 08, 2024	-	-	-	-	-	-
May 07, 2024	-	-	-	-	-	-
May 06, 2024	-	-	-	-	-	-
May 03, 2024	-	-	-	-	-	-
May 02, 2024	-	-	-	-	-	-
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	-	-	-	-	-	-
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	-	-	-	-	-	-
Apr 22, 2024	-	-	-	-	-	-
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	-	-	-	-	-	-
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	-	-	-	-	-	-
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	-	-	-	-	-	-
Apr 02, 2024	-	-	-	-	-	-
Mar 28, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 27, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 26, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 25, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 22, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 21, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 20, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 19, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 18, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 15, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 14, 2024	18.27	18.27	18.27	18.27	18.27	-
Mar 13, 2024	18.37	18.40	18.27	18.27	18.27	301
Mar 12, 2024	18.26	18.37	18.26	18.37	18.37	115
Mar 11, 2024	18.28	18.28	18.28	18.28	18.28	102
Mar 08, 2024	18.34	18.34	18.34	18.34	18.34	111
Mar 07, 2024	18.35	18.35	18.35	18.35	18.35	104
Mar 06, 2024	18.32	18.32	18.32	18.32	18.32	106
Mar 05, 2024	18.31	18.31	18.31	18.31	18.31	100
Mar 04, 2024	18.51	18.51	18.51	18.51	18.51	1
Mar 01, 2024	18.50	18.50	18.50	18.50	18.50	1
Mar 01, 2024	0.052 Dividend
Feb 29, 2024	18.50	18.50	18.50	18.50	18.45	93
Feb 28, 2024	18.48	18.48	18.48	18.48	18.42	1
Feb 27, 2024	18.50	18.50	18.50	18.50	18.45	2
Feb 26, 2024	18.19	18.48	18.19	18.48	18.42	101
Feb 23, 2024	18.33	18.33	18.33	18.33	18.28	2
Feb 22, 2024	18.30	18.30	18.30	18.30	18.25	2
Feb 21, 2024	18.30	18.30	18.30	18.30	18.25	2
Feb 20, 2024	18.33	18.33	18.33	18.33	18.28	2
Feb 16, 2024	18.27	18.27	18.27	18.27	18.22	2
Feb 15, 2024	18.43	18.43	18.25	18.25	18.20	1,883
Feb 14, 2024	18.20	18.20	18.20	18.20	18.15	101
Feb 13, 2024	18.23	18.23	18.23	18.23	18.17	2
Feb 12, 2024	18.38	18.38	18.38	18.38	18.32	49
Feb 09, 2024	18.42	18.42	18.42	18.42	18.37	4
Feb 08, 2024	18.40	18.40	18.40	18.40	18.34	2
Feb 07, 2024	18.48	18.48	18.48	18.48	18.42	2
Feb 06, 2024	18.41	18.69	18.41	18.69	18.64	223
Feb 05, 2024	18.45	18.45	18.45	18.45	18.40	2
Feb 02, 2024	18.57	18.57	18.57	18.57	18.52	2
Feb 01, 2024	18.70	18.70	18.70	18.70	18.65	6
Feb 01, 2024	0.05467 Dividend
Jan 31, 2024	18.59	18.66	18.59	18.66	18.55	908
Jan 30, 2024	18.52	18.52	18.52	18.52	18.41	100
Jan 29, 2024	18.50	18.50	18.50	18.50	18.39	103
Jan 26, 2024	18.43	18.50	18.42	18.42	18.31	886
Jan 25, 2024	18.42	18.42	18.42	18.42	18.31	100
Jan 24, 2024	18.46	18.49	18.44	18.44	18.34	13,583
Jan 23, 2024	18.43	18.43	18.43	18.43	18.33	157
Jan 22, 2024	18.46	18.46	18.46	18.46	18.35	139
Jan 19, 2024	18.46	18.47	18.38	18.38	18.27	480
Jan 18, 2024	18.41	18.41	18.41	18.41	18.30	130
Jan 17, 2024	18.41	18.51	18.35	18.42	18.31	7,502
Jan 16, 2024	18.41	18.44	18.41	18.44	18.33	5,177
Jan 12, 2024	18.69	18.69	18.69	18.69	18.58	246
Jan 11, 2024	18.58	18.61	18.58	18.61	18.50	245
Jan 10, 2024	18.50	18.53	18.43	18.53	18.43	2,161
Jan 09, 2024	18.57	18.57	18.57	18.57	18.46	44
Jan 08, 2024	18.55	18.55	18.53	18.54	18.43	787
Jan 05, 2024	18.49	18.56	18.36	18.44	18.33	18,740
Jan 04, 2024	18.48	18.48	18.48	18.48	18.37	3
Jan 03, 2024	18.41	18.57	18.39	18.57	18.46	8,837
Jan 02, 2024	18.61	18.61	18.56	18.61	18.50	434
Dec 29, 2023	18.72	18.72	18.72	18.72	18.61	1
Dec 28, 2023	18.70	18.75	18.70	18.75	18.65	144
Dec 27, 2023	18.78	18.80	18.70	18.77	18.67	3,575
Dec 26, 2023	18.65	18.65	18.65	18.65	18.54	3
Dec 22, 2023	18.63	18.75	18.63	18.75	18.64	1,326
Dec 21, 2023	18.68	18.68	18.68	18.68	18.58	49
Dec 21, 2023	0.0541 Dividend
Dec 20, 2023	18.68	18.71	18.68	18.71	18.55	2,169
Dec 19, 2023	18.68	18.68	18.68	18.68	18.52	101
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,359.79-16.04(-0.07%)

S&P 5005,214.44+0.36(+0.01%)

DOW39,436.62+48.86(+0.12%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.91-0.35(-0.44%)

Bitcoin CAD83,252.11-1,650.52(-1.94%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Xtrackers Bloomberg US Investment Grade Corporate ESG ETF (ESCR)

S&P/TSX
22,359.79
-16.04(-0.07%)

S&P 500
5,214.44
+0.36(+0.01%)

DOW
39,436.62
+48.86(+0.12%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.91
-0.35(-0.44%)

Bitcoin CAD
83,252.11
-1,650.52(-1.94%)