STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

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

iShares MSCI United Kingdom ETF (EWU)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.18

-0.09

(-0.26%)

As of 02:15PM 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 24, 2024	34.36	34.33	34.09	34.18	34.18	1,267,738
Apr 23, 2024	33.98	34.35	33.94	34.27	34.27	2,008,800
Apr 22, 2024	33.72	34.04	33.65	33.92	33.92	867,800
Apr 19, 2024	33.30	33.53	33.30	33.49	33.49	855,800
Apr 18, 2024	33.38	33.53	33.29	33.33	33.33	1,060,800
Apr 17, 2024	33.55	33.61	33.28	33.41	33.41	4,522,100
Apr 16, 2024	33.34	33.37	33.12	33.21	33.21	1,496,900
Apr 15, 2024	34.07	34.11	33.53	33.62	33.62	1,792,300
Apr 12, 2024	34.07	34.23	33.68	33.72	33.72	1,236,100
Apr 11, 2024	34.17	34.17	33.73	34.09	34.09	3,050,500
Apr 10, 2024	34.04	34.17	33.91	34.09	34.09	1,528,900
Apr 09, 2024	34.43	34.50	34.20	34.34	34.34	4,143,700
Apr 08, 2024	34.29	34.33	34.16	34.28	34.28	3,135,900
Apr 05, 2024	33.94	34.18	33.87	34.16	34.16	2,838,200
Apr 04, 2024	34.51	34.53	33.96	34.03	34.03	3,748,600
Apr 03, 2024	33.86	34.22	33.85	34.18	34.18	2,624,400
Apr 02, 2024	33.89	34.03	33.84	34.02	34.02	6,116,900
Apr 01, 2024	34.25	34.32	34.02	34.10	34.10	3,099,400
Mar 28, 2024	34.11	34.25	34.11	34.21	34.21	6,920,900
Mar 27, 2024	33.86	34.09	33.83	34.09	34.09	1,676,300
Mar 26, 2024	34.02	34.03	33.89	33.91	33.91	1,883,600
Mar 25, 2024	33.92	34.06	33.88	33.88	33.88	1,110,200
Mar 22, 2024	33.96	34.00	33.88	33.90	33.90	2,656,800
Mar 21, 2024	33.93	34.04	33.87	33.88	33.88	2,350,600
Mar 20, 2024	33.31	33.73	33.31	33.73	33.73	2,208,800
Mar 19, 2024	33.27	33.44	33.24	33.38	33.38	2,456,800
Mar 18, 2024	33.44	33.46	33.29	33.33	33.33	2,006,300
Mar 15, 2024	33.48	33.52	33.32	33.42	33.42	2,616,000
Mar 14, 2024	33.71	33.73	33.37	33.50	33.50	2,515,900
Mar 13, 2024	33.70	33.81	33.70	33.76	33.76	1,498,000
Mar 12, 2024	33.57	33.66	33.47	33.64	33.64	1,946,900
Mar 11, 2024	33.23	33.41	33.13	33.39	33.39	1,934,300
Mar 08, 2024	33.43	33.51	33.29	33.33	33.33	2,823,300
Mar 07, 2024	33.32	33.46	33.28	33.41	33.41	1,378,200
Mar 06, 2024	33.07	33.16	32.99	33.06	33.06	1,343,400
Mar 05, 2024	32.80	32.95	32.74	32.81	32.81	1,296,500
Mar 04, 2024	32.71	32.86	32.71	32.82	32.82	1,120,000
Mar 01, 2024	32.75	32.92	32.58	32.92	32.92	1,567,900
Feb 29, 2024	32.87	32.89	32.57	32.75	32.75	2,142,100
Feb 28, 2024	32.61	32.65	32.51	32.58	32.58	1,101,100
Feb 27, 2024	32.85	32.95	32.84	32.93	32.93	865,300
Feb 26, 2024	32.99	32.99	32.84	32.91	32.91	1,081,100
Feb 23, 2024	32.92	33.03	32.89	33.01	33.01	1,301,100
Feb 22, 2024	32.74	32.91	32.67	32.89	32.89	4,189,200
Feb 21, 2024	32.59	32.66	32.51	32.65	32.65	2,208,500
Feb 20, 2024	32.93	32.96	32.80	32.86	32.86	1,827,100
Feb 16, 2024	32.61	32.80	32.54	32.68	32.68	2,465,800
Feb 15, 2024	32.07	32.38	32.07	32.37	32.37	1,427,100
Feb 14, 2024	31.96	32.03	31.87	32.03	32.03	1,521,700
Feb 13, 2024	31.87	31.91	31.58	31.68	31.68	2,211,300
Feb 12, 2024	32.10	32.23	32.08	32.20	32.20	1,864,800
Feb 09, 2024	32.21	32.26	32.09	32.25	32.25	3,668,100
Feb 08, 2024	32.28	32.34	32.17	32.32	32.32	3,087,600
Feb 07, 2024	32.51	32.56	32.38	32.45	32.45	4,344,800
Feb 06, 2024	32.39	32.66	32.39	32.65	32.65	2,541,000
Feb 05, 2024	32.23	32.25	32.04	32.18	32.18	2,209,900
Feb 02, 2024	32.51	32.53	32.33	32.46	32.46	1,565,700
Feb 01, 2024	32.55	32.80	32.47	32.78	32.78	2,707,600
Jan 31, 2024	32.85	32.91	32.37	32.43	32.43	1,748,300
Jan 30, 2024	32.69	32.78	32.58	32.77	32.77	1,768,100
Jan 29, 2024	32.57	32.72	32.49	32.70	32.70	1,158,100
Jan 26, 2024	32.69	32.76	32.57	32.64	32.64	1,520,200
Jan 25, 2024	32.21	32.27	32.06	32.27	32.27	1,589,600
Jan 24, 2024	32.29	32.34	32.09	32.10	32.10	2,102,300
Jan 23, 2024	31.91	32.01	31.84	32.00	32.00	1,633,700
Jan 22, 2024	32.00	32.10	31.93	32.01	32.01	1,673,800
Jan 19, 2024	31.84	31.97	31.73	31.96	31.96	1,650,300
Jan 18, 2024	31.81	31.95	31.69	31.95	31.95	1,597,500
Jan 17, 2024	31.61	31.79	31.51	31.76	31.76	2,066,900
Jan 16, 2024	32.26	32.28	32.00	32.05	32.05	1,678,400
Jan 12, 2024	32.91	32.96	32.68	32.76	32.76	1,053,400
Jan 11, 2024	32.86	32.87	32.41	32.65	32.65	1,464,800
Jan 10, 2024	32.79	32.85	32.75	32.82	32.82	1,000,600
Jan 09, 2024	32.91	32.94	32.77	32.80	32.80	1,252,000
Jan 08, 2024	32.88	33.13	32.81	33.12	33.12	1,012,700
Jan 05, 2024	32.75	33.08	32.74	32.82	32.82	2,192,700
Jan 04, 2024	32.82	33.02	32.81	32.84	32.84	1,264,900
Jan 03, 2024	32.56	32.83	32.53	32.74	32.74	1,227,200
Jan 02, 2024	32.70	32.90	32.66	32.74	32.74	1,978,800
Dec 29, 2023	33.05	33.13	32.94	33.05	33.05	1,717,900
Dec 28, 2023	33.10	33.21	33.03	33.05	33.05	1,086,600
Dec 27, 2023	33.12	33.25	33.09	33.22	33.22	779,600
Dec 26, 2023	32.96	33.14	32.91	33.09	33.09	1,328,900
Dec 22, 2023	33.04	33.08	32.83	32.92	32.92	1,361,700
Dec 21, 2023	32.71	32.82	32.61	32.81	32.81	1,465,900
Dec 20, 2023	32.76	32.87	32.44	32.45	32.45	2,305,300
Dec 20, 2023	0.747 Dividend
Dec 19, 2023	33.28	33.47	33.28	33.44	32.69	2,442,600
Dec 18, 2023	33.14	33.16	33.00	33.08	32.34	910,800
Dec 15, 2023	33.07	33.13	32.86	32.87	32.14	1,968,800
Dec 14, 2023	33.41	33.65	33.31	33.52	32.77	2,885,300
Dec 13, 2023	32.63	32.99	32.42	32.98	32.24	1,313,300
Dec 12, 2023	32.56	32.61	32.42	32.60	31.87	837,600
Dec 11, 2023	32.48	32.60	32.47	32.56	31.83	771,900
Dec 08, 2023	32.43	32.66	32.43	32.58	31.85	944,500
Dec 07, 2023	32.44	32.53	32.30	32.50	31.77	980,800
Dec 06, 2023	32.59	32.64	32.30	32.32	31.60	762,300
Dec 05, 2023	32.43	32.51	32.36	32.36	31.64	1,844,600
Dec 04, 2023	32.54	32.72	32.51	32.61	31.88	1,593,500
Dec 01, 2023	32.48	32.92	32.48	32.88	32.15	1,815,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,860.56-151.16(-0.69%)

S&P 5005,066.95-3.60(-0.07%)

DOW38,448.83-54.86(-0.14%)

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

CRUDE OIL82.68-0.68(-0.82%)

Bitcoin CAD88,707.76-2,745.99(-3.00%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

iShares MSCI United Kingdom ETF (EWU)

S&P/TSX
21,860.56
-151.16(-0.69%)

S&P 500
5,066.95
-3.60(-0.07%)

DOW
38,448.83
-54.86(-0.14%)

CAD/USD
0.7296
-0.0024(-0.33%)

CRUDE OIL
82.68
-0.68(-0.82%)

Bitcoin CAD
88,707.76
-2,745.99(-3.00%)