STOCKS MIXED AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

iShares II Public Limited Company - iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (ISRWF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

86.51

+1.19

(+1.39%)

As of 02:31PM 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 10, 2024	86.51	86.51	86.51	86.51	86.51	10,025
May 09, 2024	85.32	85.32	85.32	85.32	85.32	-
May 08, 2024	85.32	85.32	85.32	85.32	85.32	-
May 07, 2024	85.32	85.32	85.32	85.32	85.32	-
May 06, 2024	85.32	85.32	85.32	85.32	85.32	-
May 03, 2024	85.32	85.32	85.32	85.32	85.32	-
May 02, 2024	85.32	85.32	85.32	85.32	85.32	-
May 01, 2024	85.32	85.32	85.32	85.32	85.32	-
Apr 30, 2024	85.32	85.32	85.32	85.32	85.32	-
Apr 29, 2024	85.32	85.32	85.32	85.32	85.32	300
Apr 26, 2024	85.32	85.32	85.32	85.32	85.32	-
Apr 25, 2024	85.32	85.32	85.32	85.32	85.32	-
Apr 24, 2024	85.32	85.32	85.32	85.32	85.32	100
Apr 23, 2024	85.54	85.54	85.54	85.54	85.54	300
Apr 22, 2024	86.38	86.38	86.38	86.38	86.38	-
Apr 19, 2024	86.38	86.38	86.38	86.38	86.38	-
Apr 18, 2024	86.38	86.38	86.38	86.38	86.38	-
Apr 18, 2024	0.442 Dividend
Apr 17, 2024	86.38	86.38	86.38	86.38	85.94	-
Apr 16, 2024	86.38	86.38	86.38	86.38	85.94	-
Apr 15, 2024	86.38	86.38	86.38	86.38	85.94	-
Apr 12, 2024	86.38	86.38	86.38	86.38	85.94	400
Apr 11, 2024	86.28	86.28	86.28	86.28	85.84	200
Apr 10, 2024	87.51	87.51	87.51	87.51	87.06	-
Apr 09, 2024	87.51	87.51	87.51	87.51	87.06	-
Apr 08, 2024	87.51	87.51	87.51	87.51	87.06	-
Apr 05, 2024	87.51	87.51	87.51	87.51	87.06	-
Apr 04, 2024	87.51	87.51	87.51	87.51	87.06	-
Apr 03, 2024	87.51	87.51	87.51	87.51	87.06	-
Apr 02, 2024	87.51	87.51	87.51	87.51	87.06	-
Apr 01, 2024	87.51	87.51	87.51	87.51	87.06	300
Mar 28, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 27, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 26, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 25, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 22, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 21, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 20, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 19, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 18, 2024	86.58	86.58	86.58	86.58	86.14	-
Mar 15, 2024	86.39	86.58	86.39	86.58	86.14	10,100
Mar 14, 2024	87.39	87.39	87.39	87.39	86.94	-
Mar 14, 2024	0.483 Dividend
Mar 13, 2024	87.39	87.39	87.39	87.39	86.46	-
Mar 12, 2024	87.39	87.39	87.39	87.39	86.46	100
Mar 11, 2024	87.25	87.25	87.25	87.25	86.32	-
Mar 08, 2024	87.39	87.39	87.39	87.39	86.46	2,900
Mar 07, 2024	87.25	87.25	87.25	87.25	86.32	600
Mar 06, 2024	87.18	87.18	87.18	87.18	86.25	-
Mar 05, 2024	87.18	87.18	87.18	87.18	86.25	500
Mar 04, 2024	86.41	86.41	86.41	86.41	85.50	-
Mar 01, 2024	86.41	86.41	86.41	86.41	85.50	-
Feb 29, 2024	86.41	86.41	86.41	86.41	85.50	300
Feb 28, 2024	86.26	86.26	86.26	86.26	85.34	200
Feb 27, 2024	86.05	86.05	86.05	86.05	85.14	-
Feb 26, 2024	86.05	86.05	86.05	86.05	85.14	-
Feb 23, 2024	86.05	86.05	86.05	86.05	85.14	1,300
Feb 22, 2024	85.56	85.56	85.56	85.56	84.65	-
Feb 21, 2024	85.56	85.56	85.56	85.56	84.65	200
Feb 20, 2024	85.52	85.53	85.52	85.53	84.62	400
Feb 16, 2024	85.14	85.14	85.14	85.14	84.24	-
Feb 15, 2024	85.14	85.14	85.14	85.14	84.24	6,500
Feb 15, 2024	0.431 Dividend
Feb 14, 2024	85.14	85.14	85.14	85.14	83.81	-
Feb 13, 2024	85.14	85.14	85.14	85.14	83.81	300
Feb 12, 2024	86.24	86.24	86.24	86.24	84.89	-
Feb 09, 2024	86.24	86.24	86.24	86.24	84.89	-
Feb 08, 2024	86.24	86.24	86.24	86.24	84.89	400
Feb 07, 2024	86.41	86.41	86.41	86.41	85.06	-
Feb 06, 2024	86.41	86.41	86.41	86.41	85.06	-
Feb 05, 2024	86.41	86.41	86.41	86.41	85.06	-
Feb 02, 2024	86.41	86.41	86.41	86.41	85.06	-
Feb 01, 2024	86.41	86.41	86.41	86.41	85.06	-
Jan 31, 2024	86.41	86.41	86.41	86.41	85.06	200
Jan 30, 2024	85.20	85.20	85.20	85.20	83.87	-
Jan 29, 2024	85.20	85.20	85.20	85.20	83.87	-
Jan 26, 2024	85.20	85.20	85.20	85.20	83.87	-
Jan 25, 2024	85.20	85.20	85.20	85.20	83.87	-
Jan 24, 2024	85.59	85.59	85.20	85.20	83.87	1,700
Jan 23, 2024	84.96	85.16	84.96	85.16	83.83	800
Jan 22, 2024	85.79	85.79	85.79	85.79	84.45	-
Jan 19, 2024	85.79	85.79	85.79	85.79	84.45	5,400
Jan 18, 2024	85.79	85.79	85.79	85.79	84.45	-
Jan 17, 2024	85.79	85.79	85.79	85.79	84.45	800
Jan 16, 2024	85.98	85.98	85.98	85.98	84.64	-
Jan 12, 2024	85.98	85.98	85.98	85.98	84.64	-
Jan 11, 2024	85.98	85.98	85.98	85.98	84.64	1,500
Jan 11, 2024	0.431 Dividend
Jan 10, 2024	85.39	85.39	85.39	85.39	83.63	-
Jan 09, 2024	85.39	85.39	85.39	85.39	83.63	-
Jan 08, 2024	85.39	85.39	85.39	85.39	83.63	-
Jan 05, 2024	85.39	85.39	85.39	85.39	83.63	200
Jan 04, 2024	88.06	88.06	88.06	88.06	86.25	-
Jan 03, 2024	88.06	88.06	88.06	88.06	86.25	-
Jan 02, 2024	88.06	88.06	88.06	88.06	86.25	-
Dec 29, 2023	88.06	88.06	88.06	88.06	86.25	-
Dec 28, 2023	88.06	88.06	88.06	88.06	86.25	-
Dec 27, 2023	88.06	88.06	88.06	88.06	86.25	300
Dec 26, 2023	87.72	87.72	87.72	87.72	85.91	-
Dec 22, 2023	87.72	87.72	87.72	87.72	85.91	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,325.58-50.25(-0.22%)

S&P 5005,222.16+8.08(+0.15%)

DOW39,512.89+125.13(+0.32%)

CAD/USD0.7315+0.0004(+0.05%)

CRUDE OIL78.37-0.89(-1.12%)

Bitcoin CAD82,949.97-2,123.83(-2.50%)

STOCKS MIXED AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

iShares II Public Limited Company - iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (ISRWF)

S&P/TSX
22,325.58
-50.25(-0.22%)

S&P 500
5,222.16
+8.08(+0.15%)

DOW
39,512.89
+125.13(+0.32%)

CAD/USD
0.7315
+0.0004(+0.05%)

CRUDE OIL
78.37
-0.89(-1.12%)

Bitcoin CAD
82,949.97
-2,123.83(-2.50%)