STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

iShares ESG Aware MSCI EM ETF (ESGE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

31.85

+0.08

(+0.25%)

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	31.50	31.89	31.48	31.85	31.85	1,120,932
Apr 24, 2024	31.83	31.89	31.67	31.77	31.77	616,300
Apr 23, 2024	31.52	31.77	31.45	31.76	31.76	1,116,000
Apr 22, 2024	31.23	31.57	31.22	31.52	31.52	1,378,200
Apr 19, 2024	31.11	31.22	31.06	31.14	31.14	437,700
Apr 18, 2024	31.29	31.47	31.21	31.29	31.29	489,800
Apr 17, 2024	31.38	31.38	31.05	31.16	31.16	1,040,100
Apr 16, 2024	31.19	31.31	31.08	31.18	31.18	844,600
Apr 15, 2024	31.95	31.99	31.52	31.57	31.57	828,600
Apr 12, 2024	32.07	32.12	31.74	31.80	31.80	805,700
Apr 11, 2024	32.59	32.66	32.38	32.60	32.60	563,200
Apr 10, 2024	32.47	32.51	32.27	32.38	32.38	920,600
Apr 09, 2024	32.82	32.93	32.72	32.89	32.89	645,900
Apr 08, 2024	32.61	32.67	32.57	32.63	32.63	589,000
Apr 05, 2024	32.30	32.48	32.24	32.39	32.39	631,700
Apr 04, 2024	32.67	32.81	32.30	32.33	32.33	613,700
Apr 03, 2024	32.17	32.47	32.17	32.40	32.40	2,067,300
Apr 02, 2024	32.41	32.47	32.31	32.38	32.38	811,800
Apr 01, 2024	32.36	32.54	32.23	32.32	32.32	627,900
Mar 28, 2024	32.22	32.36	32.20	32.23	32.23	1,705,000
Mar 27, 2024	32.18	32.22	32.08	32.22	32.22	777,400
Mar 26, 2024	32.27	32.31	32.18	32.19	32.19	673,300
Mar 25, 2024	32.13	32.27	32.11	32.22	32.22	780,600
Mar 22, 2024	32.28	32.28	32.15	32.19	32.19	675,100
Mar 21, 2024	32.59	32.64	32.41	32.43	32.43	508,300
Mar 20, 2024	32.05	32.39	32.00	32.39	32.39	729,900
Mar 19, 2024	31.94	32.04	31.82	31.98	31.98	431,400
Mar 18, 2024	32.28	32.34	32.14	32.18	32.18	364,800
Mar 15, 2024	32.23	32.27	32.14	32.16	32.16	510,200
Mar 14, 2024	32.56	32.60	32.29	32.38	32.38	976,400
Mar 13, 2024	32.54	32.59	32.46	32.49	32.49	965,100
Mar 12, 2024	32.48	32.61	32.37	32.59	32.59	1,684,400
Mar 11, 2024	32.24	32.35	32.18	32.24	32.24	522,100
Mar 08, 2024	32.37	32.44	32.15	32.20	32.20	781,300
Mar 07, 2024	32.09	32.24	32.00	32.23	32.23	572,200
Mar 06, 2024	32.02	32.16	32.00	32.04	32.04	878,600
Mar 05, 2024	31.64	31.77	31.52	31.58	31.58	1,193,700
Mar 04, 2024	31.99	31.99	31.85	31.88	31.88	1,029,400
Mar 01, 2024	31.76	31.99	31.68	31.95	31.95	1,147,300
Feb 29, 2024	31.67	31.73	31.51	31.56	31.56	1,195,700
Feb 28, 2024	31.88	31.88	31.51	31.56	31.56	1,028,800
Feb 27, 2024	32.00	32.02	31.94	31.96	31.96	998,700
Feb 26, 2024	31.84	31.94	31.82	31.88	31.88	1,654,900
Feb 23, 2024	32.09	32.10	31.94	32.04	32.04	599,600
Feb 22, 2024	32.00	32.13	31.94	32.11	32.11	1,285,300
Feb 21, 2024	31.75	31.86	31.68	31.80	31.80	889,900
Feb 20, 2024	31.76	31.85	31.64	31.75	31.75	637,000
Feb 16, 2024	31.69	31.78	31.61	31.69	31.69	791,100
Feb 15, 2024	31.43	31.55	31.35	31.55	31.55	1,099,600
Feb 14, 2024	31.30	31.43	31.24	31.41	31.41	933,300
Feb 13, 2024	31.23	31.31	30.85	30.98	30.98	863,800
Feb 12, 2024	31.47	31.81	31.47	31.65	31.65	1,173,800
Feb 09, 2024	31.26	31.43	31.13	31.39	31.39	878,900
Feb 08, 2024	31.30	31.30	31.11	31.21	31.21	893,200
Feb 07, 2024	31.29	31.44	31.29	31.41	31.41	1,871,700
Feb 06, 2024	31.23	31.43	31.15	31.40	31.40	919,300
Feb 05, 2024	30.59	30.79	30.53	30.73	30.73	866,800
Feb 02, 2024	30.72	30.73	30.56	30.71	30.71	979,600
Feb 01, 2024	30.73	30.87	30.66	30.84	30.84	1,110,800
Jan 31, 2024	30.50	30.75	30.40	30.44	30.44	1,102,300
Jan 30, 2024	30.56	30.68	30.52	30.68	30.68	789,500
Jan 29, 2024	30.95	30.98	30.75	30.92	30.92	750,200
Jan 26, 2024	30.80	30.98	30.76	30.90	30.90	554,000
Jan 25, 2024	31.01	31.05	30.85	30.92	30.92	1,750,700
Jan 24, 2024	31.10	31.16	30.93	30.97	30.97	1,304,800
Jan 23, 2024	30.47	30.67	30.47	30.64	30.64	1,218,100
Jan 22, 2024	30.25	30.41	30.20	30.36	30.36	722,400
Jan 19, 2024	30.36	30.63	30.23	30.61	30.61	723,100
Jan 18, 2024	30.29	30.30	30.15	30.28	30.28	1,167,300
Jan 17, 2024	29.86	30.00	29.78	29.99	29.99	1,070,500
Jan 16, 2024	30.61	30.68	30.40	30.43	30.43	920,100
Jan 12, 2024	31.31	31.44	31.19	31.22	31.22	759,900
Jan 11, 2024	31.18	31.22	30.91	31.12	31.12	802,800
Jan 10, 2024	31.00	31.03	30.89	30.95	30.95	1,320,800
Jan 09, 2024	31.04	31.08	30.92	31.00	31.00	2,698,200
Jan 08, 2024	31.19	31.46	31.11	31.43	31.43	775,800
Jan 05, 2024	31.32	31.52	31.25	31.33	31.33	689,900
Jan 04, 2024	31.38	31.45	31.28	31.31	31.31	747,100
Jan 03, 2024	31.23	31.51	31.23	31.45	31.45	1,098,300
Jan 02, 2024	31.67	31.74	31.52	31.60	31.60	989,300
Dec 29, 2023	31.96	32.20	31.96	32.06	32.06	487,200
Dec 28, 2023	31.99	32.19	31.99	32.05	32.05	998,600
Dec 27, 2023	31.76	31.84	31.65	31.80	31.80	843,200
Dec 26, 2023	31.60	31.67	31.50	31.58	31.58	426,400
Dec 22, 2023	31.24	31.35	31.15	31.30	31.30	862,800
Dec 21, 2023	31.24	31.48	31.21	31.45	31.45	755,100
Dec 20, 2023	31.26	31.30	30.85	30.86	30.86	1,017,200
Dec 20, 2023	0.621 Dividend
Dec 19, 2023	31.90	32.08	31.84	32.04	31.42	1,140,600
Dec 18, 2023	31.76	31.80	31.64	31.78	31.16	1,043,300
Dec 15, 2023	31.99	32.08	31.82	31.84	31.22	631,200
Dec 14, 2023	31.71	32.07	31.69	32.02	31.40	1,086,500
Dec 13, 2023	30.97	31.53	30.86	31.53	30.92	961,100
Dec 12, 2023	31.07	31.19	30.94	31.19	30.59	637,400
Dec 11, 2023	31.02	31.21	31.01	31.20	30.60	1,029,300
Dec 08, 2023	30.99	31.14	30.92	31.04	30.44	965,900
Dec 07, 2023	31.10	31.21	31.05	31.18	30.58	803,200
Dec 06, 2023	31.29	31.34	31.07	31.09	30.49	493,800
Dec 05, 2023	31.02	31.11	30.94	31.06	30.46	895,800
Dec 04, 2023	31.37	31.46	31.23	31.30	30.69	692,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

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

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

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323+0.0025(+0.34%)

CRUDE OIL83.81+1.00(+1.21%)

Bitcoin CAD88,563.74+988.91(+1.13%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

iShares ESG Aware MSCI EM ETF (ESGE)

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
0.7323
+0.0025(+0.34%)

CRUDE OIL
83.81
+1.00(+1.21%)

Bitcoin CAD
88,563.74
+988.91(+1.13%)