STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump in premarket trading as gloomy Q2 forecasts fan slowdown fears

BlackRock Short Duration Bond ETF (NEAR)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

50.15

-0.00

(-0.01%)

At close: 03:59PM EDT

50.12

-0.03

(-0.07%)

After hours:

04:05PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	50.14	50.17	50.14	50.15	50.15	146,600
May 07, 2024	50.18	50.19	50.15	50.16	50.16	243,100
May 06, 2024	50.14	50.16	50.13	50.13	50.13	184,700
May 03, 2024	50.14	50.16	50.10	50.10	50.10	236,800
May 02, 2024	49.94	50.04	49.90	50.03	50.03	319,700
May 01, 2024	49.89	49.97	49.88	49.93	49.93	347,400
May 01, 2024	0.2 Dividend
Apr 30, 2024	50.09	50.09	50.05	50.05	49.85	316,100
Apr 29, 2024	50.10	50.11	50.07	50.09	49.89	173,900
Apr 26, 2024	50.05	50.08	50.05	50.06	49.86	148,900
Apr 25, 2024	50.04	50.05	50.01	50.04	49.84	233,200
Apr 24, 2024	50.08	50.10	50.07	50.08	49.88	222,800
Apr 23, 2024	50.04	50.12	50.03	50.08	49.88	274,800
Apr 22, 2024	50.00	50.05	50.00	50.04	49.84	286,400
Apr 19, 2024	50.00	50.02	50.00	50.00	49.80	301,300
Apr 18, 2024	50.02	50.02	49.99	50.00	49.80	556,900
Apr 17, 2024	49.97	50.04	49.97	50.03	49.83	484,800
Apr 16, 2024	49.97	50.08	49.97	49.99	49.79	245,200
Apr 15, 2024	49.98	50.02	49.96	50.02	49.82	506,000
Apr 12, 2024	50.01	50.08	50.01	50.06	49.86	366,100
Apr 11, 2024	49.99	50.03	49.97	50.01	49.81	1,157,200
Apr 10, 2024	50.06	50.06	49.96	49.97	49.77	409,200
Apr 09, 2024	50.15	50.19	50.15	50.18	49.98	140,300
Apr 08, 2024	50.15	50.15	50.12	50.14	49.94	246,400
Apr 05, 2024	50.21	50.21	50.16	50.16	49.96	241,700
Apr 04, 2024	50.22	50.25	50.19	50.23	50.03	169,800
Apr 03, 2024	50.11	50.20	50.11	50.19	49.99	352,600
Apr 02, 2024	50.12	50.17	50.12	50.15	49.95	524,800
Apr 01, 2024	50.21	50.24	50.13	50.14	49.94	495,200
Apr 01, 2024	0.199 Dividend
Mar 28, 2024	50.43	50.48	50.40	50.46	50.06	451,300
Mar 27, 2024	50.40	50.46	50.38	50.46	50.06	199,200
Mar 26, 2024	50.37	50.42	50.37	50.40	50.00	230,500
Mar 25, 2024	50.44	50.44	50.39	50.39	49.99	254,600
Mar 22, 2024	50.40	50.43	50.40	50.42	50.02	188,400
Mar 21, 2024	50.37	50.41	50.36	50.38	49.98	356,400
Mar 20, 2024	50.29	50.38	50.29	50.37	49.97	274,000
Mar 19, 2024	50.26	50.29	50.26	50.29	49.89	233,800
Mar 18, 2024	50.24	50.27	50.22	50.23	49.83	548,200
Mar 15, 2024	50.26	50.26	50.22	50.24	49.84	793,500
Mar 14, 2024	50.30	50.32	50.28	50.29	49.89	583,100
Mar 13, 2024	50.38	50.38	50.34	50.34	49.94	235,500
Mar 12, 2024	50.37	50.39	50.36	50.36	49.96	168,100
Mar 11, 2024	50.38	50.44	50.38	50.41	50.01	179,500
Mar 08, 2024	50.44	50.48	50.44	50.46	50.06	403,800
Mar 07, 2024	50.42	50.42	50.38	50.40	50.00	469,100
Mar 06, 2024	50.37	50.39	50.35	50.36	49.96	620,700
Mar 05, 2024	50.34	50.38	50.34	50.35	49.95	735,900
Mar 04, 2024	50.32	50.34	50.31	50.33	49.93	242,000
Mar 01, 2024	50.28	50.35	50.23	50.34	49.94	722,100
Mar 01, 2024	0.195 Dividend
Feb 29, 2024	50.45	50.48	50.44	50.45	49.86	251,200
Feb 28, 2024	50.39	50.42	50.39	50.42	49.83	236,400
Feb 27, 2024	50.34	50.41	50.34	50.39	49.80	275,500
Feb 26, 2024	50.40	50.41	50.36	50.38	49.79	230,600
Feb 23, 2024	50.37	50.42	50.37	50.40	49.81	273,600
Feb 22, 2024	50.40	50.42	50.36	50.37	49.78	240,400
Feb 21, 2024	50.43	50.46	50.37	50.40	49.81	289,500
Feb 20, 2024	50.41	50.46	50.41	50.43	49.84	264,400
Feb 16, 2024	50.33	50.38	50.33	50.37	49.78	204,300
Feb 15, 2024	50.41	50.43	50.38	50.42	49.83	615,100
Feb 14, 2024	50.30	50.36	50.30	50.36	49.77	445,100
Feb 13, 2024	50.32	50.37	50.30	50.31	49.72	330,000
Feb 12, 2024	50.46	50.46	50.42	50.44	49.85	447,600
Feb 09, 2024	50.43	50.46	50.40	50.45	49.86	661,700
Feb 08, 2024	50.42	50.45	50.42	50.43	49.84	522,600
Feb 07, 2024	50.48	50.50	50.44	50.44	49.85	325,300
Feb 06, 2024	50.35	50.46	50.35	50.45	49.86	521,800
Feb 05, 2024	50.42	50.42	50.35	50.36	49.77	419,600
Feb 02, 2024	50.50	50.53	50.43	50.45	49.86	447,300
Feb 01, 2024	50.60	50.62	50.54	50.59	50.00	655,900
Feb 01, 2024	0.211 Dividend
Jan 31, 2024	50.77	50.81	50.73	50.75	49.94	708,300
Jan 30, 2024	50.71	50.73	50.65	50.69	49.89	421,700
Jan 29, 2024	50.67	50.70	50.67	50.70	49.90	281,400
Jan 26, 2024	50.66	50.67	50.66	50.67	49.87	223,400
Jan 25, 2024	50.59	50.66	50.59	50.66	49.86	412,000
Jan 24, 2024	50.64	50.67	50.58	50.58	49.78	395,300
Jan 23, 2024	50.59	50.61	50.59	50.60	49.80	225,400
Jan 22, 2024	50.59	50.62	50.58	50.61	49.81	367,500
Jan 19, 2024	50.55	50.59	50.55	50.58	49.78	500,600
Jan 18, 2024	50.59	50.61	50.59	50.59	49.79	582,500
Jan 17, 2024	50.63	50.63	50.57	50.59	49.79	527,700
Jan 16, 2024	50.65	50.73	50.65	50.67	49.87	586,300
Jan 12, 2024	50.61	50.71	50.61	50.67	49.87	761,600
Jan 11, 2024	50.50	50.59	50.50	50.59	49.79	284,700
Jan 10, 2024	50.51	50.52	50.50	50.50	49.70	208,200
Jan 09, 2024	50.45	50.49	50.45	50.48	49.68	503,100
Jan 08, 2024	50.41	50.52	50.41	50.48	49.68	545,300
Jan 05, 2024	50.41	50.48	50.40	50.43	49.63	399,100
Jan 04, 2024	50.43	50.45	50.43	50.45	49.65	243,400
Jan 03, 2024	50.44	50.48	50.43	50.46	49.66	363,500
Jan 02, 2024	50.48	50.50	50.48	50.49	49.69	357,900
Dec 29, 2023	50.46	50.53	50.46	50.52	49.72	260,500
Dec 28, 2023	50.45	50.51	50.45	50.50	49.70	234,300
Dec 27, 2023	50.46	50.49	50.45	50.48	49.68	399,600
Dec 26, 2023	50.43	50.45	50.41	50.43	49.63	539,000
Dec 22, 2023	50.43	50.44	50.40	50.42	49.62	458,000
Dec 21, 2023	50.39	50.41	50.38	50.40	49.60	896,300
Dec 20, 2023	50.30	50.31	50.27	50.31	49.51	414,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7290+0.0002(+0.02%)

CRUDE OIL79.18+0.19(+0.24%)

Bitcoin CAD84,222.11-990.39(-1.16%)

STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

BlackRock Short Duration Bond ETF (NEAR)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7290
+0.0002(+0.02%)

CRUDE OIL
79.18
+0.19(+0.24%)

Bitcoin CAD
84,222.11
-990.39(-1.16%)