STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

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

IQ MacKay ESG Core Plus Bond ETF (ESGB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.48

-0.03

(-0.15%)

At close: 02:39PM EDT

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 24, 2024	20.47	20.49	20.47	20.48	20.48	1,362
Apr 23, 2024	20.50	20.51	20.50	20.51	20.51	1,100
Apr 22, 2024	20.44	20.48	20.44	20.48	20.48	2,200
Apr 19, 2024	20.45	20.45	20.44	20.44	20.44	600
Apr 18, 2024	20.47	20.47	20.47	20.47	20.47	200
Apr 17, 2024	20.43	20.46	20.43	20.46	20.46	800
Apr 16, 2024	20.43	20.44	20.41	20.41	20.41	1,100
Apr 15, 2024	20.52	20.53	20.51	20.52	20.52	1,700
Apr 12, 2024	20.58	20.59	20.57	20.57	20.57	8,100
Apr 11, 2024	20.55	20.55	20.53	20.55	20.55	3,200
Apr 10, 2024	20.64	20.65	20.64	20.65	20.65	400
Apr 09, 2024	20.73	20.77	20.73	20.77	20.77	315,300
Apr 08, 2024	20.71	20.71	20.71	20.71	20.71	100
Apr 05, 2024	20.78	20.79	20.74	20.75	20.75	3,300
Apr 04, 2024	20.79	20.80	20.78	20.80	20.80	7,000
Apr 03, 2024	20.74	20.77	20.74	20.77	20.77	4,200
Apr 02, 2024	20.77	20.78	20.77	20.77	20.77	500
Apr 01, 2024	20.85	20.87	20.82	20.87	20.87	67,600
Apr 01, 2024	0.095 Dividend
Mar 28, 2024	21.00	21.00	21.00	21.00	20.90	100
Mar 27, 2024	20.95	20.97	20.95	20.97	20.87	100
Mar 26, 2024	20.92	20.92	20.91	20.91	20.82	900
Mar 25, 2024	20.93	20.93	20.93	20.93	20.84	100
Mar 22, 2024	20.92	20.92	20.91	20.91	20.82	13,500
Mar 21, 2024	20.85	20.85	20.85	20.85	20.76	-
Mar 20, 2024	20.85	20.85	20.85	20.85	20.76	100
Mar 19, 2024	20.79	20.82	20.79	20.82	20.73	1,600
Mar 18, 2024	20.80	20.80	20.78	20.80	20.71	5,900
Mar 15, 2024	20.79	20.80	20.78	20.79	20.70	4,100
Mar 14, 2024	20.83	20.83	20.83	20.83	20.74	100
Mar 13, 2024	20.93	20.93	20.93	20.93	20.84	2,900
Mar 12, 2024	20.96	20.96	20.96	20.96	20.87	100
Mar 11, 2024	21.01	21.02	21.01	21.01	20.91	432,200
Mar 08, 2024	21.00	21.00	21.00	21.00	20.90	100
Mar 07, 2024	20.98	20.98	20.98	20.98	20.89	100
Mar 06, 2024	20.93	20.93	20.93	20.93	20.84	100
Mar 05, 2024	20.86	20.86	20.86	20.86	20.77	100
Mar 04, 2024	20.83	20.83	20.83	20.83	20.74	100
Mar 01, 2024	20.72	20.80	20.72	20.80	20.71	300
Mar 01, 2024	0.087 Dividend
Feb 29, 2024	20.83	20.83	20.83	20.83	20.64	100
Feb 28, 2024	20.77	20.77	20.77	20.77	20.59	100
Feb 27, 2024	20.77	20.77	20.77	20.77	20.59	100
Feb 26, 2024	20.81	20.81	20.79	20.79	20.61	600
Feb 23, 2024	20.78	20.78	20.78	20.78	20.60	300
Feb 22, 2024	20.74	20.74	20.74	20.74	20.55	700
Feb 21, 2024	20.75	20.75	20.73	20.73	20.55	400
Feb 20, 2024	20.76	20.76	20.75	20.75	20.57	500
Feb 16, 2024	20.75	20.77	20.75	20.76	20.58	2,000
Feb 15, 2024	20.76	20.77	20.76	20.77	20.59	100
Feb 14, 2024	20.70	20.70	20.69	20.69	20.52	900
Feb 13, 2024	20.76	20.76	20.73	20.73	20.55	3,900
Feb 12, 2024	20.83	20.84	20.83	20.84	20.66	328,300
Feb 09, 2024	20.82	20.82	20.80	20.82	20.64	400
Feb 08, 2024	20.87	20.87	20.86	20.86	20.68	2,400
Feb 07, 2024	20.92	20.92	20.92	20.92	20.73	-
Feb 06, 2024	20.89	20.89	20.89	20.89	20.70	100
Feb 05, 2024	20.91	20.92	20.88	20.88	20.70	3,000
Feb 02, 2024	21.06	21.07	21.05	21.05	20.87	7,400
Feb 01, 2024	21.11	21.11	21.11	21.11	20.93	100
Feb 01, 2024	0.091 Dividend
Jan 31, 2024	21.06	21.10	21.06	21.10	20.83	700
Jan 30, 2024	21.01	21.01	20.97	21.00	20.73	5,900
Jan 29, 2024	20.96	20.96	20.96	20.96	20.69	-
Jan 26, 2024	20.92	20.92	20.90	20.91	20.64	1,500
Jan 25, 2024	20.89	20.89	20.89	20.89	20.62	100
Jan 24, 2024	20.86	20.87	20.81	20.81	20.54	2,500
Jan 23, 2024	20.86	20.86	20.84	20.84	20.57	5,100
Jan 22, 2024	20.88	20.88	20.87	20.87	20.60	2,100
Jan 19, 2024	20.81	20.82	20.80	20.82	20.55	4,000
Jan 18, 2024	20.86	20.86	20.83	20.83	20.56	7,900
Jan 17, 2024	20.87	20.87	20.85	20.86	20.59	5,000
Jan 16, 2024	21.00	21.01	20.95	20.95	20.68	6,600
Jan 12, 2024	21.05	21.05	21.02	21.02	20.75	500
Jan 11, 2024	20.94	20.98	20.92	20.98	20.71	541,700
Jan 10, 2024	20.96	20.96	20.90	20.90	20.63	4,300
Jan 09, 2024	20.91	20.93	20.91	20.91	20.64	6,200
Jan 08, 2024	20.87	20.91	20.87	20.91	20.63	600
Jan 05, 2024	20.87	20.92	20.86	20.86	20.59	4,900
Jan 04, 2024	20.94	20.95	20.93	20.93	20.66	9,100
Jan 03, 2024	20.91	20.97	20.91	20.97	20.70	1,500
Jan 02, 2024	21.01	21.03	21.00	21.00	20.73	4,700
Dec 29, 2023	21.09	21.09	21.07	21.07	20.80	4,800
Dec 28, 2023	21.16	21.17	21.11	21.12	20.85	13,300
Dec 28, 2023	0.106 Dividend
Dec 27, 2023	21.17	21.20	21.17	21.20	20.82	300
Dec 26, 2023	21.11	21.11	21.11	21.11	20.73	2,600
Dec 22, 2023	21.11	21.11	21.08	21.08	20.71	2,400
Dec 21, 2023	21.13	21.13	21.11	21.11	20.74	500
Dec 20, 2023	21.06	21.06	21.06	21.06	20.68	100
Dec 19, 2023	21.00	21.00	21.00	21.00	20.62	100
Dec 18, 2023	21.01	21.01	21.01	21.01	20.63	200
Dec 15, 2023	21.02	21.02	21.00	21.00	20.63	1,000
Dec 14, 2023	20.94	20.98	20.93	20.96	20.59	33,300
Dec 13, 2023	20.76	20.77	20.76	20.76	20.39	600
Dec 12, 2023	20.57	20.57	20.56	20.57	20.20	657,600
Dec 11, 2023	20.54	20.54	20.54	20.54	20.17	100
Dec 08, 2023	20.60	20.60	20.58	20.58	20.21	2,000
Dec 07, 2023	20.66	20.66	20.66	20.66	20.29	100
Dec 06, 2023	20.61	20.61	20.61	20.61	20.25	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7296-0.0024(-0.33%)

CRUDE OIL82.89-0.47(-0.56%)

Bitcoin CAD87,420.86-3,201.94(-3.53%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

IQ MacKay ESG Core Plus Bond ETF (ESGB)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7296
-0.0024(-0.33%)

CRUDE OIL
82.89
-0.47(-0.56%)

Bitcoin CAD
87,420.86
-3,201.94(-3.53%)