STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

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

WisdomTree International Efficient Core Fund (NTSI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.90

+0.02

(+0.07%)

As of 03:30PM 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	36.98	36.98	36.85	36.90	36.90	14,204
May 09, 2024	36.65	36.90	36.65	36.88	36.88	29,100
May 08, 2024	36.54	36.62	36.54	36.60	36.60	4,900
May 07, 2024	36.66	36.81	36.57	36.68	36.68	21,400
May 06, 2024	36.54	36.60	36.45	36.55	36.55	11,000
May 03, 2024	36.40	36.40	36.14	36.33	36.33	13,800
May 02, 2024	35.72	35.94	35.56	35.91	35.91	16,000
May 01, 2024	35.38	35.69	35.32	35.44	35.44	7,500
Apr 30, 2024	35.77	35.77	35.43	35.43	35.43	23,400
Apr 29, 2024	35.83	35.94	35.78	35.88	35.88	10,800
Apr 26, 2024	35.69	35.73	35.57	35.67	35.67	29,100
Apr 25, 2024	34.98	35.44	34.98	35.40	35.40	18,900
Apr 24, 2024	35.71	35.71	35.46	35.63	35.63	18,100
Apr 23, 2024	35.46	35.77	35.46	35.74	35.74	16,100
Apr 22, 2024	35.09	35.46	35.09	35.36	35.36	11,500
Apr 19, 2024	35.05	35.10	34.95	34.97	34.97	15,000
Apr 18, 2024	35.15	35.15	34.92	34.96	34.96	5,600
Apr 17, 2024	35.22	35.22	34.99	35.13	35.13	10,000
Apr 16, 2024	35.03	35.10	34.90	35.04	35.04	8,800
Apr 15, 2024	35.74	35.74	35.35	35.41	35.41	19,400
Apr 12, 2024	35.89	35.92	35.59	35.63	35.63	11,700
Apr 11, 2024	36.17	36.17	35.79	36.06	36.06	9,400
Apr 10, 2024	36.06	36.21	35.85	36.00	36.00	29,100
Apr 09, 2024	36.83	36.83	36.56	36.70	36.70	16,500
Apr 08, 2024	36.65	36.70	36.56	36.62	36.62	14,700
Apr 05, 2024	36.41	36.56	36.41	36.49	36.49	26,100
Apr 04, 2024	36.95	36.99	36.48	36.51	36.51	11,900
Apr 03, 2024	36.34	36.74	36.34	36.69	36.69	11,700
Apr 02, 2024	36.46	36.52	36.40	36.52	36.52	9,800
Apr 01, 2024	36.95	36.95	36.69	36.73	36.73	19,300
Mar 28, 2024	37.10	37.17	37.03	37.06	37.06	16,300
Mar 27, 2024	37.01	37.16	37.01	37.16	37.16	8,700
Mar 26, 2024	36.98	37.04	36.90	36.90	36.90	25,800
Mar 25, 2024	36.79	36.94	36.79	36.83	36.83	12,300
Mar 22, 2024	36.98	37.06	36.97	36.99	36.99	6,000
Mar 22, 2024	0.215 Dividend
Mar 21, 2024	37.27	37.28	37.18	37.19	36.98	9,800
Mar 20, 2024	36.84	37.24	36.79	37.24	37.02	14,000
Mar 19, 2024	36.77	36.90	36.66	36.84	36.62	17,900
Mar 18, 2024	36.85	36.85	36.69	36.70	36.48	8,500
Mar 15, 2024	36.87	36.87	36.68	36.75	36.54	17,200
Mar 14, 2024	36.93	36.95	36.66	36.75	36.54	18,200
Mar 13, 2024	37.18	37.24	37.15	37.17	36.95	13,400
Mar 12, 2024	37.03	37.24	37.03	37.19	36.98	10,200
Mar 11, 2024	37.05	37.06	36.88	37.03	36.81	20,000
Mar 08, 2024	37.51	37.51	37.26	37.28	37.06	15,200
Mar 07, 2024	37.24	37.40	37.24	37.38	37.16	25,800
Mar 06, 2024	36.84	36.97	36.82	36.92	36.71	10,700
Mar 05, 2024	36.53	36.67	36.40	36.48	36.27	20,200
Mar 04, 2024	36.37	36.52	36.37	36.46	36.25	31,800
Mar 01, 2024	36.30	36.56	36.09	36.56	36.34	20,500
Feb 29, 2024	36.26	36.27	36.01	36.15	35.94	23,400
Feb 28, 2024	35.90	36.07	35.90	36.03	35.82	48,900
Feb 27, 2024	36.22	36.22	36.14	36.20	35.99	16,500
Feb 26, 2024	36.25	36.25	36.11	36.16	35.95	22,200
Feb 23, 2024	36.18	36.25	36.18	36.23	36.02	16,400
Feb 22, 2024	35.90	36.14	35.90	36.10	35.89	20,800
Feb 21, 2024	35.73	35.76	35.62	35.75	35.54	8,200
Feb 20, 2024	35.75	35.86	35.71	35.76	35.55	27,000
Feb 16, 2024	35.53	35.72	35.53	35.60	35.39	16,900
Feb 15, 2024	35.35	35.64	35.35	35.62	35.41	20,300
Feb 14, 2024	34.98	35.23	34.98	35.23	35.02	16,000
Feb 13, 2024	35.07	35.07	34.74	34.85	34.65	21,100
Feb 12, 2024	35.48	35.62	35.46	35.51	35.30	13,700
Feb 09, 2024	35.33	35.49	35.29	35.46	35.25	37,200
Feb 08, 2024	35.50	35.50	35.27	35.36	35.15	42,500
Feb 07, 2024	35.46	35.53	35.44	35.46	35.25	18,000
Feb 06, 2024	35.32	35.50	35.30	35.49	35.29	8,500
Feb 05, 2024	35.30	35.30	35.08	35.24	35.04	10,900
Feb 02, 2024	35.48	35.53	35.35	35.53	35.32	19,400
Feb 01, 2024	35.65	36.02	35.65	36.02	35.81	20,300
Jan 31, 2024	35.88	35.90	35.47	35.53	35.33	30,800
Jan 30, 2024	35.51	35.62	35.44	35.58	35.37	11,300
Jan 29, 2024	35.27	35.61	35.27	35.56	35.36	18,600
Jan 26, 2024	35.35	35.37	35.27	35.32	35.11	12,100
Jan 25, 2024	35.09	35.17	35.00	35.17	34.97	32,900
Jan 24, 2024	35.26	35.32	35.03	35.03	34.83	41,900
Jan 23, 2024	34.71	34.83	34.68	34.81	34.61	16,400
Jan 22, 2024	35.02	35.04	34.92	34.94	34.74	7,200
Jan 19, 2024	34.56	34.80	34.56	34.80	34.60	43,800
Jan 18, 2024	34.67	34.76	34.60	34.74	34.54	17,800
Jan 17, 2024	34.40	34.53	34.33	34.53	34.33	13,600
Jan 16, 2024	34.93	35.11	34.79	34.86	34.66	13,600
Jan 12, 2024	35.72	35.72	35.47	35.53	35.32	25,600
Jan 11, 2024	35.34	35.42	35.03	35.37	35.17	12,200
Jan 10, 2024	35.19	35.35	35.19	35.30	35.09	9,300
Jan 09, 2024	35.16	35.18	35.07	35.12	34.91	24,100
Jan 08, 2024	35.17	35.46	35.17	35.46	35.26	32,200
Jan 05, 2024	35.37	35.39	35.00	35.03	34.83	32,500
Jan 04, 2024	35.03	35.22	35.03	35.10	34.90	49,400
Jan 03, 2024	34.95	35.20	34.94	35.09	34.89	32,700
Jan 02, 2024	35.34	35.47	35.27	35.29	35.09	112,200
Dec 29, 2023	35.69	35.81	35.69	35.72	35.52	32,700
Dec 28, 2023	35.67	35.95	35.67	35.74	35.53	19,300
Dec 27, 2023	35.76	35.90	35.70	35.85	35.65	31,900
Dec 26, 2023	35.38	35.64	35.38	35.59	35.39	43,800
Dec 22, 2023	35.53	35.53	35.38	35.44	35.23	17,900
Dec 22, 2023	0.135 Dividend
Dec 21, 2023	35.52	35.55	35.30	35.53	35.19	114,500
Dec 20, 2023	35.41	35.45	35.08	35.08	34.75	19,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,315.15-60.68(-0.27%)

S&P 5005,222.22+8.14(+0.16%)

DOW39,512.53+124.77(+0.32%)

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

CRUDE OIL78.38-0.88(-1.11%)

Bitcoin CAD82,894.02-2,305.41(-2.71%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

WisdomTree International Efficient Core Fund (NTSI)

S&P/TSX
22,315.15
-60.68(-0.27%)

S&P 500
5,222.22
+8.14(+0.16%)

DOW
39,512.53
+124.77(+0.32%)

CAD/USD
0.7315
+0.0004(+0.05%)

CRUDE OIL
78.38
-0.88(-1.11%)

Bitcoin CAD
82,894.02
-2,305.41(-2.71%)