S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

iShares ESG Aware MSCI USA ETF (ESGU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

108.56

-1.02

(-0.93%)

As of 03:07PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	109.47	109.79	108.44	108.56	108.56	311,408
Apr 18, 2024	110.02	110.59	109.39	109.58	109.58	418,400
Apr 17, 2024	110.95	111.08	109.57	109.83	109.83	545,700
Apr 16, 2024	110.78	111.15	110.23	110.47	110.47	960,800
Apr 15, 2024	113.08	113.13	110.54	110.73	110.73	1,660,400
Apr 12, 2024	112.88	113.24	111.79	112.12	112.12	690,300
Apr 11, 2024	113.41	114.06	112.52	113.76	113.76	706,500
Apr 10, 2024	112.95	113.43	112.56	112.99	112.99	885,900
Apr 09, 2024	114.30	114.44	113.10	114.20	114.20	567,700
Apr 08, 2024	114.05	114.34	113.90	113.97	113.97	749,100
Apr 05, 2024	113.07	114.38	112.97	113.91	113.91	602,100
Apr 04, 2024	114.84	115.15	112.77	112.81	112.81	912,200
Apr 03, 2024	113.61	114.45	113.61	114.12	114.12	592,100
Apr 02, 2024	113.72	114.01	113.47	114.00	114.00	565,500
Apr 01, 2024	115.02	115.24	114.48	114.74	114.74	674,700
Mar 28, 2024	114.84	115.29	114.84	114.96	114.96	1,480,300
Mar 27, 2024	114.62	114.96	114.18	114.95	114.95	931,600
Mar 26, 2024	114.53	114.67	113.96	114.02	114.02	547,500
Mar 25, 2024	114.25	114.46	114.16	114.21	114.21	394,700
Mar 22, 2024	114.88	114.88	114.47	114.57	114.57	507,300
Mar 21, 2024	115.07	115.19	114.72	114.81	114.81	1,244,700
Mar 21, 2024	0.384 Dividend
Mar 20, 2024	113.61	114.73	113.52	114.71	114.33	1,020,200
Mar 19, 2024	112.69	113.72	112.60	113.68	113.30	791,600
Mar 18, 2024	113.06	113.48	112.90	112.99	112.61	940,600
Mar 15, 2024	112.14	112.68	111.96	112.25	111.87	1,187,600
Mar 14, 2024	113.50	113.61	112.36	113.05	112.67	11,470,500
Mar 13, 2024	113.58	113.69	113.06	113.37	112.99	283,500
Mar 12, 2024	112.71	113.67	112.28	113.57	113.19	452,700
Mar 11, 2024	112.09	112.46	111.71	112.31	111.93	492,300
Mar 08, 2024	113.33	113.96	112.33	112.44	112.06	688,700
Mar 07, 2024	112.70	113.41	112.58	113.22	112.84	480,300
Mar 06, 2024	112.14	112.55	111.77	112.03	111.65	551,800
Mar 05, 2024	112.07	112.25	110.97	111.48	111.11	642,900
Mar 04, 2024	112.58	113.09	112.58	112.68	112.30	773,200
Mar 01, 2024	112.04	112.90	111.85	112.84	112.46	472,300
Feb 29, 2024	111.56	112.07	111.13	111.75	111.38	467,800
Feb 28, 2024	111.02	111.38	110.97	111.26	110.89	420,700
Feb 27, 2024	111.32	111.46	110.97	111.42	111.05	327,200
Feb 26, 2024	111.63	111.79	111.23	111.27	110.90	424,000
Feb 23, 2024	111.86	112.11	111.49	111.60	111.23	1,041,300
Feb 22, 2024	110.69	111.78	110.61	111.66	111.29	1,038,200
Feb 21, 2024	108.80	109.36	108.56	109.32	108.95	600,500
Feb 20, 2024	109.42	109.63	108.73	109.25	108.88	809,700
Feb 16, 2024	110.34	110.68	109.83	109.93	109.56	802,800
Feb 15, 2024	110.03	110.55	109.82	110.51	110.14	789,000
Feb 14, 2024	109.37	109.89	108.89	109.82	109.45	611,800
Feb 13, 2024	108.68	109.18	108.02	108.75	108.39	472,200
Feb 12, 2024	110.31	110.93	110.23	110.38	110.01	562,100
Feb 09, 2024	109.88	110.53	109.83	110.42	110.05	487,000
Feb 08, 2024	109.56	109.83	109.48	109.75	109.38	354,200
Feb 07, 2024	109.10	109.72	109.01	109.61	109.24	781,500
Feb 06, 2024	108.52	108.82	108.28	108.71	108.35	487,600
Feb 05, 2024	108.64	108.73	107.89	108.40	108.04	492,400
Feb 02, 2024	107.67	109.13	107.67	108.76	108.40	1,034,400
Feb 01, 2024	106.65	107.65	106.46	107.65	107.29	1,282,600
Jan 31, 2024	107.49	107.69	106.30	106.30	105.94	1,484,900
Jan 30, 2024	108.08	108.24	107.91	108.07	107.71	918,500
Jan 29, 2024	107.31	108.20	107.28	108.18	107.82	684,600
Jan 26, 2024	107.30	107.73	107.15	107.33	106.97	1,619,500
Jan 25, 2024	107.28	107.57	106.89	107.47	107.11	6,188,600
Jan 24, 2024	107.43	107.64	106.78	106.87	106.51	725,900
Jan 23, 2024	106.61	106.86	106.38	106.83	106.47	425,000
Jan 22, 2024	106.54	106.95	106.41	106.57	106.21	482,100
Jan 19, 2024	105.41	106.35	105.11	106.30	105.94	496,100
Jan 18, 2024	104.56	105.11	104.14	105.00	104.65	565,200
Jan 17, 2024	104.07	104.22	103.57	104.12	103.77	452,100
Jan 16, 2024	104.74	105.03	104.26	104.68	104.33	497,400
Jan 12, 2024	105.22	105.46	104.71	105.04	104.69	514,100
Jan 11, 2024	105.11	105.26	104.01	104.95	104.60	433,100
Jan 10, 2024	104.37	105.14	104.35	104.97	104.62	430,500
Jan 09, 2024	103.94	104.63	103.88	104.38	104.03	942,100
Jan 08, 2024	103.11	104.62	103.11	104.59	104.24	669,400
Jan 05, 2024	102.86	103.62	102.74	103.04	102.70	560,600
Jan 04, 2024	103.05	103.72	102.88	102.91	102.57	495,300
Jan 03, 2024	103.59	103.81	103.16	103.23	102.88	517,600
Jan 02, 2024	104.28	104.46	103.72	104.20	103.85	589,200
Dec 29, 2023	105.20	105.33	104.50	104.92	104.57	726,000
Dec 28, 2023	105.20	105.42	105.15	105.25	104.90	551,800
Dec 27, 2023	105.07	105.25	104.88	105.19	104.84	617,000
Dec 26, 2023	104.54	105.19	104.54	105.01	104.66	734,900
Dec 22, 2023	104.62	104.89	104.11	104.52	104.17	414,400
Dec 21, 2023	103.94	104.34	103.46	104.29	103.94	494,800
Dec 20, 2023	104.52	105.02	103.24	103.25	102.90	595,700
Dec 20, 2023	0.337 Dividend
Dec 19, 2023	104.52	105.12	104.52	105.11	104.42	507,600
Dec 18, 2023	104.17	104.68	104.17	104.50	103.82	624,000
Dec 15, 2023	103.88	104.23	103.73	103.93	103.25	514,400
Dec 14, 2023	104.07	104.53	103.51	104.11	103.43	1,451,700
Dec 13, 2023	102.26	103.79	102.25	103.73	103.05	1,182,500
Dec 12, 2023	101.66	102.29	101.53	102.28	101.61	538,100
Dec 11, 2023	101.31	101.91	101.31	101.87	101.20	595,100
Dec 08, 2023	100.86	101.56	100.78	101.43	100.77	445,600
Dec 07, 2023	100.60	101.12	100.53	101.00	100.34	629,500
Dec 06, 2023	101.01	101.08	100.15	100.23	99.57	505,800
Dec 05, 2023	100.23	100.79	100.23	100.60	99.94	739,000
Dec 04, 2023	100.31	100.70	100.14	100.63	99.97	641,900
Dec 01, 2023	100.20	101.27	100.20	101.19	100.53	678,600
Nov 30, 2023	100.22	100.59	99.85	100.49	99.83	502,600
Nov 29, 2023	100.44	100.86	99.99	100.09	99.44	678,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,772.98+64.54(+0.30%)

S&P 5004,962.65-48.47(-0.97%)

DOW37,921.10+145.72(+0.39%)

CAD/USD0.7274+0.0010(+0.14%)

CRUDE OIL83.44+0.71(+0.86%)

Bitcoin CAD88,262.38+1,168.48(+1.34%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

iShares ESG Aware MSCI USA ETF (ESGU)

S&P/TSX
21,772.98
+64.54(+0.30%)

S&P 500
4,962.65
-48.47(-0.97%)

DOW
37,921.10
+145.72(+0.39%)

CAD/USD
0.7274
+0.0010(+0.14%)

CRUDE OIL
83.44
+0.71(+0.86%)

Bitcoin CAD
88,262.38
+1,168.48(+1.34%)