STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Empower International Value Inv (MXIVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.52

-0.02

(-0.16%)

As of 08:05AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	-	-	-	-	-	-
May 01, 2024	12.52	12.52	12.52	12.52	12.52	-
Apr 30, 2024	12.54	12.54	12.54	12.54	12.54	-
Apr 29, 2024	12.71	12.71	12.71	12.71	12.71	-
Apr 26, 2024	12.65	12.65	12.65	12.65	12.65	-
Apr 25, 2024	12.56	12.56	12.56	12.56	12.56	-
Apr 24, 2024	12.59	12.59	12.59	12.59	12.59	-
Apr 23, 2024	12.62	12.62	12.62	12.62	12.62	-
Apr 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 19, 2024	12.36	12.36	12.36	12.36	12.36	-
Apr 18, 2024	12.39	12.39	12.39	12.39	12.39	-
Apr 17, 2024	12.38	12.38	12.38	12.38	12.38	-
Apr 16, 2024	12.37	12.37	12.37	12.37	12.37	-
Apr 15, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 12, 2024	12.72	12.72	12.72	12.72	12.72	-
Apr 11, 2024	12.72	12.72	12.72	12.72	12.72	-
Apr 10, 2024	12.70	12.70	12.70	12.70	12.70	-
Apr 09, 2024	12.85	12.85	12.85	12.85	12.85	-
Apr 08, 2024	12.84	12.84	12.84	12.84	12.84	-
Apr 05, 2024	12.79	12.79	12.79	12.79	12.79	-
Apr 04, 2024	12.74	12.74	12.74	12.74	12.74	-
Apr 03, 2024	12.81	12.81	12.81	12.81	12.81	-
Apr 02, 2024	12.69	12.69	12.69	12.69	12.69	-
Apr 01, 2024	12.72	12.72	12.72	12.72	12.72	-
Mar 28, 2024	12.78	12.78	12.78	12.78	12.78	-
Mar 27, 2024	12.81	12.81	12.81	12.81	12.81	-
Mar 26, 2024	12.72	12.72	12.72	12.72	12.72	-
Mar 25, 2024	12.70	12.70	12.70	12.70	12.70	-
Mar 22, 2024	12.72	12.72	12.72	12.72	12.72	-
Mar 21, 2024	12.75	12.75	12.75	12.75	12.75	-
Mar 20, 2024	12.73	12.73	12.73	12.73	12.73	-
Mar 19, 2024	12.61	12.61	12.61	12.61	12.61	-
Mar 18, 2024	12.56	12.56	12.56	12.56	12.56	-
Mar 15, 2024	12.56	12.56	12.56	12.56	12.56	-
Mar 14, 2024	12.54	12.54	12.54	12.54	12.54	-
Mar 13, 2024	12.61	12.61	12.61	12.61	12.61	-
Mar 12, 2024	12.61	12.61	12.61	12.61	12.61	-
Mar 11, 2024	12.51	12.51	12.51	12.51	12.51	-
Mar 08, 2024	12.57	12.57	12.57	12.57	12.57	-
Mar 07, 2024	12.59	12.59	12.59	12.59	12.59	-
Mar 06, 2024	12.46	12.46	12.46	12.46	12.46	-
Mar 05, 2024	12.30	12.30	12.30	12.30	12.30	-
Mar 04, 2024	12.33	12.33	12.33	12.33	12.33	-
Mar 01, 2024	12.35	12.35	12.35	12.35	12.35	-
Feb 29, 2024	12.22	12.22	12.22	12.22	12.22	-
Feb 28, 2024	12.19	12.19	12.19	12.19	12.19	-
Feb 27, 2024	12.22	12.22	12.22	12.22	12.22	-
Feb 26, 2024	12.19	12.19	12.19	12.19	12.19	-
Feb 23, 2024	12.23	12.23	12.23	12.23	12.23	-
Feb 22, 2024	12.20	12.20	12.20	12.20	12.20	-
Feb 21, 2024	12.10	12.10	12.10	12.10	12.10	-
Feb 20, 2024	12.06	12.06	12.06	12.06	12.06	-
Feb 16, 2024	12.01	12.01	12.01	12.01	12.01	-
Feb 15, 2024	11.96	11.96	11.96	11.96	11.96	-
Feb 14, 2024	11.87	11.87	11.87	11.87	11.87	-
Feb 13, 2024	11.75	11.75	11.75	11.75	11.75	-
Feb 12, 2024	11.93	11.93	11.93	11.93	11.93	-
Feb 09, 2024	11.90	11.90	11.90	11.90	11.90	-
Feb 08, 2024	11.90	11.90	11.90	11.90	11.90	-
Feb 07, 2024	11.89	11.89	11.89	11.89	11.89	-
Feb 06, 2024	11.89	11.89	11.89	11.89	11.89	-
Feb 05, 2024	11.84	11.84	11.84	11.84	11.84	-
Feb 02, 2024	11.93	11.93	11.93	11.93	11.93	-
Feb 01, 2024	12.03	12.03	12.03	12.03	12.03	-
Jan 31, 2024	12.01	12.01	12.01	12.01	12.01	-
Jan 30, 2024	12.01	12.01	12.01	12.01	12.01	-
Jan 29, 2024	12.02	12.02	12.02	12.02	12.02	-
Jan 26, 2024	11.96	11.96	11.96	11.96	11.96	-
Jan 25, 2024	11.92	11.92	11.92	11.92	11.92	-
Jan 24, 2024	11.88	11.88	11.88	11.88	11.88	-
Jan 23, 2024	11.82	11.82	11.82	11.82	11.82	-
Jan 22, 2024	11.83	11.83	11.83	11.83	11.83	-
Jan 19, 2024	11.76	11.76	11.76	11.76	11.76	-
Jan 18, 2024	11.76	11.76	11.76	11.76	11.76	-
Jan 17, 2024	11.66	11.66	11.66	11.66	11.66	-
Jan 16, 2024	11.78	11.78	11.78	11.78	11.78	-
Jan 12, 2024	11.94	11.94	11.94	11.94	11.94	-
Jan 11, 2024	11.91	11.91	11.91	11.91	11.91	-
Jan 10, 2024	11.91	11.91	11.91	11.91	11.91	-
Jan 09, 2024	11.88	11.88	11.88	11.88	11.88	-
Jan 08, 2024	11.99	11.99	11.99	11.99	11.99	-
Jan 05, 2024	11.86	11.86	11.86	11.86	11.86	-
Jan 04, 2024	11.86	11.86	11.86	11.86	11.86	-
Jan 03, 2024	11.80	11.80	11.80	11.80	11.80	-
Jan 02, 2024	12.03	12.03	12.03	12.03	12.03	-
Dec 29, 2023	12.03	12.03	12.03	12.03	12.03	-
Dec 28, 2023	12.01	12.01	12.01	12.01	12.01	-
Dec 27, 2023	12.08	12.08	12.08	12.08	12.08	-
Dec 27, 2023	0.148 Dividend
Dec 27, 2023	0.157 Capital Gain
Dec 26, 2023	12.28	12.28	12.28	12.28	11.97	-
Dec 22, 2023	12.21	12.21	12.21	12.21	11.91	-
Dec 21, 2023	12.21	12.21	12.21	12.21	11.91	-
Dec 20, 2023	12.05	12.05	12.05	12.05	11.75	-
Dec 19, 2023	12.18	12.18	12.18	12.18	11.88	-
Dec 18, 2023	12.07	12.07	12.07	12.07	11.77	-
Dec 15, 2023	12.05	12.05	12.05	12.05	11.75	-
Dec 14, 2023	12.16	12.16	12.16	12.16	11.86	-
Dec 13, 2023	12.03	12.03	12.03	12.03	11.73	-
Dec 12, 2023	11.89	11.89	11.89	11.89	11.59	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,797.08+68.53(+0.32%)

S&P 5005,041.63+23.24(+0.46%)

DOW38,121.79+218.50(+0.58%)

CAD/USD0.7299+0.0018(+0.24%)

CRUDE OIL78.58-0.42(-0.53%)

Bitcoin CAD81,217.48+3,168.80(+4.06%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Empower International Value Inv (MXIVX)

S&P/TSX
21,797.08
+68.53(+0.32%)

S&P 500
5,041.63
+23.24(+0.46%)

DOW
38,121.79
+218.50(+0.58%)

CAD/USD
0.7299
+0.0018(+0.24%)

CRUDE OIL
78.58
-0.42(-0.53%)

Bitcoin CAD
81,217.48
+3,168.80(+4.06%)