STOCKS RISE AT OPEN AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

U.S. bond yields continue to slip away from recent five-month highs, easing pressure on stocks

Vanguard FTSE Europe ETF (VGK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.66

-0.01

(-0.02%)

As of 09:57AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	64.61	64.69	64.43	64.66	64.66	74,230
Apr 17, 2024	65.04	65.07	64.39	64.67	64.67	2,213,600
Apr 16, 2024	64.59	64.76	64.22	64.45	64.45	2,334,500
Apr 15, 2024	65.99	66.02	64.86	64.97	64.97	5,536,600
Apr 12, 2024	65.59	65.85	64.99	65.07	65.07	2,225,500
Apr 11, 2024	66.34	66.34	65.44	66.21	66.21	1,238,300
Apr 10, 2024	65.98	66.44	65.83	66.17	66.17	3,139,200
Apr 09, 2024	67.31	67.40	66.68	66.96	66.96	2,048,000
Apr 08, 2024	67.17	67.27	67.00	67.10	67.10	2,126,200
Apr 05, 2024	66.45	66.87	66.27	66.76	66.76	1,470,300
Apr 04, 2024	67.60	67.60	66.47	66.59	66.59	2,683,400
Apr 03, 2024	66.61	67.20	66.58	67.11	67.11	1,919,000
Apr 02, 2024	66.60	66.68	66.47	66.64	66.64	1,546,000
Apr 01, 2024	67.35	67.66	67.12	67.22	67.22	2,355,700
Mar 28, 2024	67.26	67.43	67.26	67.34	67.34	1,983,300
Mar 27, 2024	67.16	67.47	67.11	67.46	67.46	1,779,100
Mar 26, 2024	67.27	67.32	67.04	67.05	67.05	2,025,100
Mar 25, 2024	66.83	67.18	66.83	66.95	66.95	3,841,700
Mar 22, 2024	66.97	67.01	66.80	66.88	66.88	1,498,500
Mar 21, 2024	67.12	67.25	67.04	67.04	67.04	1,990,900
Mar 20, 2024	66.38	67.24	66.35	67.21	67.21	2,782,300
Mar 19, 2024	66.31	66.61	66.19	66.41	66.41	1,196,400
Mar 18, 2024	66.65	66.65	66.28	66.30	66.30	1,092,900
Mar 15, 2024	66.85	66.92	66.48	66.69	66.69	2,153,700
Mar 15, 2024	0.37 Dividend
Mar 14, 2024	67.58	67.60	66.85	67.12	66.75	1,541,600
Mar 13, 2024	67.61	67.78	67.51	67.62	67.25	1,450,400
Mar 12, 2024	67.04	67.50	66.76	67.50	67.13	1,309,900
Mar 11, 2024	66.73	66.88	66.45	66.85	66.48	1,747,000
Mar 08, 2024	67.27	67.35	66.75	66.84	66.47	2,969,300
Mar 07, 2024	66.72	67.22	66.72	67.14	66.77	2,277,700
Mar 06, 2024	66.03	66.26	65.87	66.11	65.75	3,056,700
Mar 05, 2024	65.57	65.79	65.21	65.41	65.05	1,608,400
Mar 04, 2024	65.56	65.80	65.52	65.68	65.32	2,827,000
Mar 01, 2024	65.41	65.78	65.05	65.77	65.41	4,449,500
Feb 29, 2024	65.45	65.52	64.89	65.22	64.86	1,323,900
Feb 28, 2024	65.17	65.31	65.11	65.19	64.83	989,300
Feb 27, 2024	65.38	65.59	65.33	65.52	65.16	1,203,400
Feb 26, 2024	65.52	65.52	65.27	65.41	65.05	3,237,100
Feb 23, 2024	65.48	65.56	65.36	65.48	65.12	1,449,800
Feb 22, 2024	65.18	65.43	65.09	65.40	65.04	2,086,500
Feb 21, 2024	64.49	64.78	64.41	64.75	64.39	3,111,900
Feb 20, 2024	64.73	64.80	64.47	64.67	64.31	2,903,000
Feb 16, 2024	64.29	64.60	64.10	64.34	63.99	3,265,200
Feb 15, 2024	63.85	64.25	63.85	64.24	63.89	2,970,100
Feb 14, 2024	63.22	63.56	63.18	63.54	63.19	2,582,900
Feb 13, 2024	62.96	63.02	62.46	62.66	62.31	5,137,100
Feb 12, 2024	63.77	64.05	63.76	63.90	63.55	1,259,800
Feb 09, 2024	63.61	63.87	63.43	63.85	63.50	1,181,100
Feb 08, 2024	63.66	63.71	63.50	63.63	63.28	1,480,800
Feb 07, 2024	63.69	63.77	63.51	63.63	63.28	4,268,800
Feb 06, 2024	63.39	63.84	63.36	63.84	63.49	1,626,100
Feb 05, 2024	63.27	63.45	62.97	63.33	62.98	1,767,400
Feb 02, 2024	63.77	63.83	63.43	63.70	63.35	2,062,800
Feb 01, 2024	63.87	64.35	63.68	64.32	63.97	3,021,000
Jan 31, 2024	64.40	64.55	63.59	63.69	63.34	3,285,900
Jan 30, 2024	64.13	64.24	63.91	64.17	63.82	2,304,600
Jan 29, 2024	63.74	64.20	63.65	64.14	63.79	1,773,100
Jan 26, 2024	64.01	64.08	63.87	63.93	63.58	2,943,300
Jan 25, 2024	63.24	63.37	62.97	63.36	63.01	2,863,900
Jan 24, 2024	63.47	63.52	63.04	63.07	62.72	3,173,300
Jan 23, 2024	62.35	62.48	62.14	62.45	62.11	1,838,600
Jan 22, 2024	62.63	62.79	62.52	62.60	62.25	1,619,600
Jan 19, 2024	62.19	62.50	61.95	62.49	62.15	2,446,300
Jan 18, 2024	62.17	62.48	62.02	62.47	62.13	2,662,900
Jan 17, 2024	61.66	61.94	61.40	61.92	61.58	1,931,300
Jan 16, 2024	62.60	62.74	62.27	62.41	62.07	2,734,300
Jan 12, 2024	63.82	63.97	63.51	63.62	63.27	2,008,200
Jan 11, 2024	63.69	63.79	62.90	63.44	63.09	2,367,700
Jan 10, 2024	63.52	63.80	63.40	63.72	63.37	2,734,600
Jan 09, 2024	63.46	63.64	63.36	63.45	63.10	2,049,500
Jan 08, 2024	63.60	64.09	63.55	64.09	63.74	1,941,900
Jan 05, 2024	63.25	63.90	63.17	63.37	63.02	2,306,600
Jan 04, 2024	63.24	63.79	63.24	63.49	63.14	4,094,200
Jan 03, 2024	62.97	63.30	62.81	63.13	62.78	2,674,700
Jan 02, 2024	63.77	63.96	63.60	63.67	63.32	2,169,300
Dec 29, 2023	64.55	64.74	64.33	64.48	64.12	1,839,400
Dec 28, 2023	64.65	64.80	64.39	64.42	64.06	1,673,100
Dec 27, 2023	64.50	64.92	64.50	64.86	64.50	2,176,800
Dec 26, 2023	64.25	64.61	64.19	64.50	64.14	1,281,800
Dec 22, 2023	64.19	64.34	63.91	64.10	63.75	1,578,500
Dec 21, 2023	63.84	64.07	63.60	64.06	63.71	1,573,900
Dec 20, 2023	63.69	63.94	63.10	63.12	62.77	3,493,800
Dec 19, 2023	63.56	63.89	63.56	63.87	63.52	2,911,000
Dec 18, 2023	63.34	63.35	63.05	63.21	62.86	2,393,300
Dec 18, 2023	0.457 Dividend
Dec 15, 2023	63.74	63.90	63.44	63.48	62.68	2,833,600
Dec 14, 2023	64.02	64.44	63.85	64.19	63.38	6,150,600
Dec 13, 2023	62.68	63.48	62.30	63.46	62.66	2,866,200
Dec 12, 2023	62.41	62.60	62.22	62.58	61.79	1,990,100
Dec 11, 2023	62.25	62.51	62.21	62.47	61.68	1,122,600
Dec 08, 2023	62.02	62.45	61.97	62.38	61.59	1,396,500
Dec 07, 2023	61.92	62.16	61.70	62.04	61.25	2,710,900
Dec 06, 2023	62.23	62.34	61.80	61.82	61.04	2,993,200
Dec 05, 2023	61.80	62.00	61.68	61.81	61.03	2,217,700
Dec 04, 2023	61.70	61.97	61.59	61.87	61.09	1,947,800
Dec 01, 2023	61.59	62.32	61.58	62.21	61.42	2,801,700
Nov 30, 2023	61.66	61.79	61.42	61.62	60.84	2,138,000
Nov 29, 2023	61.76	61.99	61.57	61.76	60.98	1,385,800
Nov 28, 2023	61.32	61.65	61.24	61.48	60.70	2,072,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,709.81+53.76(+0.25%)

S&P 5005,027.72+5.51(+0.11%)

DOW37,946.16+192.85(+0.51%)

CAD/USD0.7268+0.0004(+0.06%)

CRUDE OIL82.690.00(0.00%)

Bitcoin CAD85,988.34-403.47(-0.47%)

STOCKS RISE AT OPEN AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Vanguard FTSE Europe ETF (VGK)

S&P/TSX
21,709.81
+53.76(+0.25%)

S&P 500
5,027.72
+5.51(+0.11%)

DOW
37,946.16
+192.85(+0.51%)

CAD/USD
0.7268
+0.0004(+0.06%)

CRUDE OIL
82.69
0.00(0.00%)

Bitcoin CAD
85,988.34
-403.47(-0.47%)