STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

iShares MSCI Kuwait ETF (KWT)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

33.11

+0.10

(+0.30%)

As of 11:58AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	33.12	33.11	33.11	33.11	33.11	940
Apr 22, 2024	32.95	33.02	32.95	33.01	33.01	300
Apr 19, 2024	32.51	32.64	31.85	32.54	32.54	1,600
Apr 18, 2024	32.55	32.73	32.26	32.57	32.57	2,700
Apr 17, 2024	32.12	32.20	31.98	32.00	32.00	12,400
Apr 16, 2024	31.67	32.00	31.53	31.53	31.53	15,500
Apr 15, 2024	32.52	32.55	32.34	32.44	32.44	20,800
Apr 12, 2024	32.92	33.06	32.56	32.67	32.67	44,600
Apr 11, 2024	33.10	33.44	32.94	33.40	33.40	79,300
Apr 10, 2024	33.13	33.40	32.99	33.39	33.39	144,500
Apr 09, 2024	33.09	33.38	33.03	33.35	33.35	25,700
Apr 08, 2024	33.12	33.40	32.90	33.08	33.08	29,000
Apr 05, 2024	33.15	33.29	33.15	33.29	33.29	1,900
Apr 04, 2024	33.80	33.80	33.06	33.06	33.06	90,500
Apr 03, 2024	33.29	33.29	33.29	33.29	33.29	100
Apr 02, 2024	33.58	33.65	33.52	33.65	33.65	900
Apr 01, 2024	33.46	33.88	33.21	33.55	33.55	3,400
Mar 28, 2024	33.60	33.72	33.60	33.60	33.60	2,000
Mar 27, 2024	33.50	33.50	33.50	33.50	33.50	100
Mar 26, 2024	33.67	33.67	33.54	33.54	33.54	1,600
Mar 25, 2024	33.49	33.49	33.49	33.49	33.49	100
Mar 22, 2024	33.48	33.61	33.48	33.61	33.61	1,200
Mar 21, 2024	33.69	33.69	33.69	33.69	33.69	100
Mar 20, 2024	33.62	33.65	33.44	33.62	33.62	1,200
Mar 19, 2024	33.54	33.54	33.54	33.54	33.54	100
Mar 18, 2024	33.62	33.68	33.60	33.68	33.68	400
Mar 15, 2024	33.70	33.70	33.70	33.70	33.70	100
Mar 14, 2024	33.75	33.75	33.67	33.67	33.67	700
Mar 13, 2024	33.92	33.92	33.92	33.92	33.92	200
Mar 12, 2024	33.99	34.06	33.99	34.06	34.06	600
Mar 11, 2024	33.90	33.90	33.90	33.90	33.90	100
Mar 08, 2024	33.70	33.70	33.43	33.60	33.60	1,500
Mar 07, 2024	33.89	33.89	33.78	33.78	33.78	1,500
Mar 06, 2024	33.70	33.70	33.50	33.50	33.50	66,700
Mar 05, 2024	33.58	33.72	33.58	33.68	33.68	51,000
Mar 04, 2024	33.72	33.72	33.61	33.70	33.70	1,800
Mar 01, 2024	33.68	33.85	33.68	33.85	33.85	300
Feb 29, 2024	33.69	33.92	33.62	33.62	33.62	14,700
Feb 28, 2024	33.64	33.64	33.64	33.64	33.64	200
Feb 27, 2024	33.68	33.70	33.68	33.70	33.70	200
Feb 26, 2024	33.67	33.67	33.67	33.67	33.67	100
Feb 23, 2024	33.71	33.71	33.69	33.69	33.69	200
Feb 22, 2024	33.70	33.70	33.70	33.70	33.70	100
Feb 21, 2024	33.72	33.72	33.67	33.67	33.67	500
Feb 20, 2024	33.39	33.61	33.39	33.61	33.61	500
Feb 16, 2024	33.33	33.33	33.32	33.32	33.32	300
Feb 15, 2024	33.24	33.34	33.24	33.34	33.34	300
Feb 14, 2024	33.41	33.41	33.34	33.34	33.34	1,400
Feb 13, 2024	33.19	33.25	32.38	33.25	33.25	12,800
Feb 12, 2024	33.48	33.74	33.39	33.74	33.74	1,100
Feb 09, 2024	32.72	32.72	32.72	32.72	32.72	1,500
Feb 08, 2024	33.14	33.18	33.07	33.07	33.07	1,300
Feb 07, 2024	33.08	33.43	33.08	33.43	33.43	13,500
Feb 06, 2024	32.97	32.97	32.97	32.97	32.97	100
Feb 05, 2024	32.80	32.96	32.75	32.90	32.90	900
Feb 02, 2024	32.96	33.03	32.96	33.03	33.03	1,300
Feb 01, 2024	32.94	32.94	32.94	32.94	32.94	600
Jan 31, 2024	33.19	33.21	33.03	33.03	33.03	2,100
Jan 30, 2024	33.33	33.60	33.31	33.60	33.60	13,900
Jan 29, 2024	33.24	33.33	33.14	33.33	33.33	1,200
Jan 26, 2024	33.41	34.90	33.41	33.79	33.79	31,600
Jan 25, 2024	33.18	33.43	33.18	33.43	33.43	1,400
Jan 24, 2024	33.35	33.40	33.32	33.32	33.32	2,100
Jan 23, 2024	33.23	33.35	33.16	33.16	33.16	6,300
Jan 22, 2024	33.05	33.05	33.05	33.05	33.05	200
Jan 19, 2024	32.71	32.82	32.71	32.75	32.75	1,300
Jan 18, 2024	32.85	32.87	32.85	32.87	32.87	2,900
Jan 17, 2024	32.64	32.83	32.59	32.83	32.83	7,100
Jan 16, 2024	32.89	32.89	32.78	32.79	32.79	1,800
Jan 12, 2024	32.90	32.95	32.83	32.83	32.83	1,700
Jan 11, 2024	32.68	33.00	32.65	32.86	32.86	54,800
Jan 10, 2024	32.45	32.45	32.30	32.30	32.30	600
Jan 09, 2024	32.43	32.50	32.43	32.50	32.50	900
Jan 08, 2024	32.09	32.36	32.09	32.34	32.34	700
Jan 05, 2024	31.55	31.55	31.55	31.55	31.55	300
Jan 04, 2024	31.48	31.55	31.45	31.45	31.45	2,000
Jan 03, 2024	31.47	31.47	31.47	31.47	31.47	200
Jan 02, 2024	31.19	31.23	31.15	31.15	31.15	2,100
Dec 29, 2023	30.78	30.80	30.76	30.76	30.76	800
Dec 28, 2023	30.91	30.91	30.91	30.91	30.91	1,400
Dec 27, 2023	30.69	30.69	30.69	30.69	30.69	300
Dec 26, 2023	30.43	30.43	30.43	30.43	30.43	100
Dec 22, 2023	30.81	30.91	30.81	30.91	30.91	1,500
Dec 21, 2023	30.86	30.86	30.86	30.86	30.86	100
Dec 20, 2023	30.70	30.70	30.62	30.62	30.62	1,200
Dec 20, 2023	0.011 Dividend
Dec 19, 2023	30.71	30.85	30.71	30.85	30.84	2,500
Dec 18, 2023	30.74	30.74	30.74	30.74	30.73	200
Dec 15, 2023	30.74	30.77	30.68	30.68	30.67	900
Dec 14, 2023	30.75	30.91	30.75	30.91	30.90	4,000
Dec 13, 2023	30.79	30.86	30.79	30.86	30.85	700
Dec 12, 2023	30.58	30.58	30.58	30.58	30.57	100
Dec 11, 2023	30.38	30.38	30.38	30.38	30.37	200
Dec 08, 2023	30.01	30.14	30.01	30.14	30.13	600
Dec 07, 2023	30.01	30.10	29.97	30.10	30.09	500
Dec 06, 2023	29.90	29.90	29.90	29.90	29.89	400
Dec 05, 2023	29.97	29.97	29.79	29.79	29.78	1,400
Dec 04, 2023	29.82	29.82	29.82	29.82	29.81	100
Dec 01, 2023	30.23	30.23	30.00	30.00	29.99	100
Nov 30, 2023	30.03	30.23	30.03	30.23	30.22	3,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,035.05+163.09(+0.75%)

S&P 5005,068.10+57.50(+1.15%)

DOW38,507.01+267.03(+0.70%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.10+1.20(+1.47%)

Bitcoin CAD91,154.05+412.85(+0.45%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

iShares MSCI Kuwait ETF (KWT)

S&P/TSX
22,035.05
+163.09(+0.75%)

S&P 500
5,068.10
+57.50(+1.15%)

DOW
38,507.01
+267.03(+0.70%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.10
+1.20(+1.47%)

Bitcoin CAD
91,154.05
+412.85(+0.45%)