NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

iShares MSCI China ETF (MCHI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

46.30

-0.74

(-1.56%)

As of 10:48AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	46.28	46.49	46.24	46.30	46.30	607,915
May 20, 2024	47.05	47.24	46.90	47.04	47.04	2,680,300
May 17, 2024	47.17	47.69	47.00	47.44	47.44	5,945,900
May 16, 2024	46.52	47.18	46.36	47.13	47.13	5,301,900
May 15, 2024	46.32	46.32	45.86	46.26	46.26	2,624,800
May 14, 2024	45.81	46.02	45.72	45.88	45.88	2,899,300
May 13, 2024	45.74	46.21	45.71	46.10	46.10	3,412,900
May 10, 2024	45.42	45.49	45.07	45.18	45.18	3,211,400
May 09, 2024	44.82	44.97	44.61	44.89	44.89	3,585,100
May 08, 2024	43.53	43.97	43.53	43.94	43.94	2,281,700
May 07, 2024	44.30	44.35	44.16	44.24	44.24	3,911,000
May 06, 2024	44.85	45.02	44.57	44.73	44.73	1,851,400
May 03, 2024	44.58	44.79	44.34	44.77	44.77	4,491,000
May 02, 2024	43.34	44.69	43.34	44.47	44.47	6,135,900
May 01, 2024	42.01	42.50	41.90	42.17	42.17	2,921,700
Apr 30, 2024	42.25	42.31	41.86	41.87	41.87	7,042,100
Apr 29, 2024	42.46	42.78	42.39	42.77	42.77	3,975,500
Apr 26, 2024	42.37	42.60	42.21	42.35	42.35	3,653,400
Apr 25, 2024	41.12	41.58	41.09	41.55	41.55	1,999,600
Apr 24, 2024	41.28	41.38	41.14	41.34	41.34	1,929,500
Apr 23, 2024	40.47	40.73	40.39	40.71	40.71	2,122,200
Apr 22, 2024	39.60	40.23	39.52	40.19	40.19	2,561,500
Apr 19, 2024	39.30	39.44	39.23	39.41	39.41	1,500,700
Apr 18, 2024	39.46	39.70	39.41	39.54	39.54	1,844,000
Apr 17, 2024	39.31	39.31	38.99	39.04	39.04	1,913,500
Apr 16, 2024	38.99	39.20	38.83	38.97	38.97	2,766,000
Apr 15, 2024	39.82	39.84	39.29	39.43	39.43	2,464,400
Apr 12, 2024	39.86	39.86	39.24	39.28	39.28	4,123,200
Apr 11, 2024	40.68	40.76	40.32	40.54	40.54	3,249,000
Apr 10, 2024	40.23	40.46	40.08	40.23	40.23	2,347,900
Apr 09, 2024	40.31	40.51	40.29	40.50	40.50	1,663,100
Apr 08, 2024	40.13	40.34	40.09	40.14	40.14	2,542,400
Apr 05, 2024	39.92	40.06	39.85	39.95	39.95	2,390,700
Apr 04, 2024	40.71	40.72	40.16	40.22	40.22	3,092,100
Apr 03, 2024	40.18	40.44	40.10	40.38	40.38	2,925,800
Apr 02, 2024	40.46	40.73	40.38	40.50	40.50	3,541,900
Apr 01, 2024	40.22	40.62	40.19	40.38	40.38	4,871,400
Mar 28, 2024	39.65	39.94	39.65	39.73	39.73	3,321,200
Mar 27, 2024	39.27	39.52	39.19	39.52	39.52	5,201,600
Mar 26, 2024	39.67	39.73	39.53	39.58	39.58	1,905,400
Mar 25, 2024	39.50	39.65	39.38	39.45	39.45	2,485,100
Mar 22, 2024	39.57	39.66	39.41	39.53	39.53	4,453,500
Mar 21, 2024	40.42	40.43	40.08	40.10	40.10	3,386,100
Mar 20, 2024	40.34	40.59	40.12	40.45	40.45	4,009,600
Mar 19, 2024	39.94	40.13	39.76	40.05	40.05	2,134,200
Mar 18, 2024	40.42	40.48	40.23	40.30	40.30	3,215,700
Mar 15, 2024	40.18	40.29	40.03	40.05	40.05	1,850,100
Mar 14, 2024	40.45	40.51	40.04	40.17	40.17	6,139,900
Mar 13, 2024	40.83	41.18	40.75	40.78	40.78	4,396,400
Mar 12, 2024	40.45	40.67	40.33	40.63	40.63	4,427,100
Mar 11, 2024	39.68	40.09	39.65	39.81	39.81	4,101,500
Mar 08, 2024	38.98	39.11	38.78	38.96	38.96	2,251,700
Mar 07, 2024	38.71	38.85	38.57	38.83	38.83	2,357,800
Mar 06, 2024	39.29	39.42	39.05	39.08	39.08	4,142,600
Mar 05, 2024	38.57	38.78	38.40	38.48	38.48	7,768,300
Mar 04, 2024	39.44	39.44	38.84	38.91	38.91	7,162,300
Mar 01, 2024	39.51	39.73	39.44	39.63	39.63	4,123,100
Feb 29, 2024	39.40	39.40	38.92	38.99	38.99	5,122,300
Feb 28, 2024	39.28	39.28	38.86	38.91	38.91	5,005,600
Feb 27, 2024	40.08	40.20	40.02	40.09	40.09	7,335,100
Feb 26, 2024	39.67	39.86	39.54	39.55	39.55	7,433,100
Feb 23, 2024	40.11	40.19	39.73	39.90	39.90	6,138,800
Feb 22, 2024	39.81	39.87	39.46	39.77	39.77	3,510,000
Feb 21, 2024	39.29	39.62	39.12	39.28	39.28	3,192,600
Feb 20, 2024	38.78	38.87	38.28	38.47	38.47	2,806,100
Feb 16, 2024	38.94	39.14	38.77	38.79	38.79	3,138,000
Feb 15, 2024	38.04	38.24	37.97	38.19	38.19	2,580,800
Feb 14, 2024	37.93	38.10	37.75	38.09	38.09	4,842,000
Feb 13, 2024	37.82	38.15	37.35	37.45	37.45	4,904,300
Feb 12, 2024	37.92	38.63	37.82	38.25	38.25	3,732,000
Feb 09, 2024	37.36	37.67	37.01	37.64	37.64	3,502,500
Feb 08, 2024	37.68	37.69	37.29	37.29	37.29	5,766,100
Feb 07, 2024	37.87	38.18	37.75	37.98	37.98	4,591,400
Feb 06, 2024	37.98	38.53	37.68	38.51	38.51	6,308,400
Feb 05, 2024	36.19	36.60	36.06	36.52	36.52	3,355,100
Feb 02, 2024	36.05	36.20	35.90	36.04	36.04	4,990,500
Feb 01, 2024	36.71	36.90	36.51	36.69	36.69	3,518,500
Jan 31, 2024	36.31	36.94	36.26	36.54	36.54	5,526,700
Jan 30, 2024	36.71	36.88	36.61	36.78	36.78	3,558,000
Jan 29, 2024	37.92	37.95	37.21	37.48	37.48	5,345,300
Jan 26, 2024	38.03	38.30	37.90	38.17	38.17	2,834,500
Jan 25, 2024	38.72	38.92	38.28	38.46	38.46	4,215,500
Jan 24, 2024	38.79	38.82	38.26	38.39	38.39	18,850,800
Jan 23, 2024	37.13	37.55	37.12	37.44	37.44	6,993,900
Jan 22, 2024	35.68	36.13	35.58	36.08	36.08	5,515,600
Jan 19, 2024	36.53	37.14	36.33	37.04	37.04	6,780,700
Jan 18, 2024	37.07	37.16	36.83	36.93	36.93	5,033,000
Jan 17, 2024	36.42	36.83	36.35	36.80	36.80	5,656,300
Jan 16, 2024	38.14	38.14	37.60	37.65	37.65	9,380,000
Jan 12, 2024	39.00	39.24	38.78	38.78	38.78	3,522,200
Jan 11, 2024	38.86	38.98	38.59	38.90	38.90	4,658,300
Jan 10, 2024	38.48	38.57	38.32	38.44	38.44	4,002,000
Jan 09, 2024	38.41	38.55	38.30	38.48	38.48	3,116,800
Jan 08, 2024	38.57	39.06	38.56	39.03	39.03	3,123,400
Jan 05, 2024	39.61	39.77	39.41	39.43	39.43	3,828,500
Jan 04, 2024	39.88	40.05	39.73	39.77	39.77	3,790,100
Jan 03, 2024	39.68	40.31	39.67	40.27	40.27	3,616,900
Jan 02, 2024	39.94	39.99	39.65	39.71	39.71	4,159,400
Dec 29, 2023	40.54	40.88	40.48	40.74	40.74	3,253,200
Dec 28, 2023	40.29	40.72	40.29	40.46	40.46	4,833,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,529.98+64.61(+0.29%)

S&P 5005,312.98+4.85(+0.09%)

DOW39,870.02+63.25(+0.16%)

CAD/USD0.7331-0.0011(-0.15%)

CRUDE OIL79.35-0.45(-0.56%)

Bitcoin CAD96,059.60+4,856.41(+5.32%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

iShares MSCI China ETF (MCHI)

S&P/TSX
22,529.98
+64.61(+0.29%)

S&P 500
5,312.98
+4.85(+0.09%)

DOW
39,870.02
+63.25(+0.16%)

CAD/USD
0.7331
-0.0011(-0.15%)

CRUDE OIL
79.35
-0.45(-0.56%)

Bitcoin CAD
96,059.60
+4,856.41(+5.32%)