STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Vanguard Total International Stock Index Fund ETF Shares (VXUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

58.97

-0.08

(-0.14%)

At close: 04:00PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	59.15	59.16	58.76	58.97	58.97	1,895,193
Apr 23, 2024	58.58	59.11	58.56	59.05	59.05	2,253,600
Apr 22, 2024	58.13	58.64	58.04	58.49	58.49	2,439,400
Apr 19, 2024	57.85	58.08	57.74	57.89	57.89	2,535,200
Apr 18, 2024	58.02	58.28	57.80	57.91	57.91	2,140,000
Apr 17, 2024	58.19	58.24	57.68	57.90	57.90	3,299,900
Apr 16, 2024	57.97	58.14	57.70	57.86	57.86	3,152,700
Apr 15, 2024	59.36	59.41	58.44	58.52	58.52	4,267,600
Apr 12, 2024	59.28	59.41	58.70	58.79	58.79	3,892,300
Apr 11, 2024	59.86	59.90	59.28	59.83	59.83	2,378,700
Apr 10, 2024	59.63	59.87	59.42	59.62	59.62	2,921,600
Apr 09, 2024	60.63	60.70	60.18	60.47	60.47	3,960,400
Apr 08, 2024	60.35	60.43	60.23	60.31	60.31	2,892,000
Apr 05, 2024	59.77	60.13	59.64	60.01	60.01	2,846,600
Apr 04, 2024	60.64	60.69	59.76	59.79	59.79	2,347,200
Apr 03, 2024	59.79	60.32	59.79	60.20	60.20	2,763,500
Apr 02, 2024	59.90	59.99	59.80	59.94	59.94	2,280,700
Apr 01, 2024	60.45	60.51	60.05	60.19	60.19	3,578,400
Mar 28, 2024	60.24	60.42	60.24	60.30	60.30	3,008,700
Mar 27, 2024	60.08	60.33	60.02	60.32	60.32	2,444,300
Mar 26, 2024	60.22	60.22	59.99	59.99	59.99	1,849,800
Mar 25, 2024	59.92	60.15	59.89	59.99	59.99	2,756,500
Mar 22, 2024	60.18	60.20	59.98	60.04	60.04	2,489,100
Mar 21, 2024	60.45	60.49	60.26	60.27	60.27	2,407,800
Mar 20, 2024	59.60	60.31	59.57	60.26	60.26	5,097,800
Mar 19, 2024	59.50	59.76	59.37	59.62	59.62	3,027,400
Mar 18, 2024	59.78	59.83	59.54	59.60	59.60	3,311,000
Mar 15, 2024	59.72	59.80	59.44	59.59	59.59	4,875,100
Mar 15, 2024	0.224 Dividend
Mar 14, 2024	60.26	60.33	59.66	59.88	59.66	5,410,000
Mar 13, 2024	60.21	60.40	60.17	60.26	60.03	2,916,600
Mar 12, 2024	60.01	60.35	59.82	60.35	60.12	3,032,600
Mar 11, 2024	59.74	59.91	59.65	59.86	59.64	4,798,500
Mar 08, 2024	60.42	60.51	60.00	60.06	59.84	4,518,300
Mar 07, 2024	59.98	60.30	59.92	60.23	60.00	7,707,300
Mar 06, 2024	59.61	59.83	59.53	59.66	59.44	10,963,800
Mar 05, 2024	59.08	59.29	58.78	58.90	58.68	2,591,100
Mar 04, 2024	59.18	59.23	59.06	59.12	58.90	2,724,100
Mar 01, 2024	58.99	59.34	58.77	59.30	59.08	2,851,600
Feb 29, 2024	58.76	58.87	58.42	58.63	58.41	2,749,200
Feb 28, 2024	58.54	58.60	58.43	58.50	58.28	2,878,200
Feb 27, 2024	58.90	58.99	58.84	58.93	58.71	2,240,600
Feb 26, 2024	58.94	58.95	58.74	58.82	58.60	2,971,300
Feb 23, 2024	58.96	59.05	58.85	58.95	58.73	1,991,400
Feb 22, 2024	58.79	58.96	58.68	58.92	58.70	2,640,100
Feb 21, 2024	58.22	58.33	58.08	58.32	58.10	2,116,600
Feb 20, 2024	58.40	58.45	58.12	58.26	58.04	2,967,300
Feb 16, 2024	58.05	58.33	57.92	58.08	57.86	2,861,300
Feb 15, 2024	57.61	57.98	57.61	57.96	57.74	2,462,700
Feb 14, 2024	57.15	57.42	57.10	57.40	57.19	2,604,300
Feb 13, 2024	57.03	57.11	56.48	56.70	56.49	3,887,400
Feb 12, 2024	57.53	57.91	57.52	57.72	57.50	3,006,000
Feb 09, 2024	57.36	57.58	57.18	57.55	57.33	2,380,500
Feb 08, 2024	57.35	57.36	57.15	57.31	57.10	2,904,000
Feb 07, 2024	57.41	57.55	57.35	57.46	57.25	2,474,600
Feb 06, 2024	57.09	57.47	57.05	57.45	57.24	4,226,300
Feb 05, 2024	56.79	56.97	56.57	56.85	56.64	2,610,000
Feb 02, 2024	57.11	57.15	56.86	57.10	56.89	3,223,000
Feb 01, 2024	57.17	57.52	57.03	57.50	57.28	3,248,700
Jan 31, 2024	57.37	57.60	56.88	56.97	56.76	5,887,200
Jan 30, 2024	57.18	57.31	57.03	57.27	57.06	3,300,900
Jan 29, 2024	57.24	57.51	57.07	57.45	57.24	3,030,200
Jan 26, 2024	57.17	57.31	57.11	57.18	56.97	2,854,900
Jan 25, 2024	57.03	57.05	56.75	57.00	56.79	3,036,200
Jan 24, 2024	57.21	57.24	56.85	56.85	56.64	3,530,800
Jan 23, 2024	56.31	56.47	56.19	56.45	56.24	2,770,400
Jan 22, 2024	56.34	56.59	56.32	56.41	56.20	3,432,500
Jan 19, 2024	56.08	56.44	55.91	56.44	56.23	2,555,800
Jan 18, 2024	56.00	56.16	55.85	56.16	55.95	2,597,600
Jan 17, 2024	55.53	55.75	55.40	55.74	55.53	2,601,900
Jan 16, 2024	56.66	56.70	56.28	56.36	56.15	3,316,000
Jan 12, 2024	57.58	57.76	57.32	57.40	57.19	2,770,100
Jan 11, 2024	57.29	57.40	56.72	57.20	56.99	2,446,400
Jan 10, 2024	57.09	57.24	57.02	57.17	56.96	2,543,100
Jan 09, 2024	56.93	57.04	56.48	56.92	56.71	4,375,900
Jan 08, 2024	56.95	57.50	56.95	57.48	57.26	2,776,600
Jan 05, 2024	56.94	57.48	56.88	57.01	56.80	3,038,100
Jan 04, 2024	56.89	57.25	56.86	56.97	56.76	3,200,900
Jan 03, 2024	56.71	57.09	56.66	56.94	56.73	2,821,600
Jan 02, 2024	57.45	57.57	57.23	57.30	57.09	4,894,700
Dec 29, 2023	57.94	58.13	57.81	57.96	57.74	3,388,500
Dec 28, 2023	57.98	58.18	57.88	57.92	57.70	2,710,800
Dec 27, 2023	57.66	57.92	57.64	57.89	57.67	3,212,600
Dec 26, 2023	57.29	57.61	57.29	57.54	57.32	2,525,200
Dec 22, 2023	57.21	57.39	57.08	57.26	57.05	3,432,300
Dec 21, 2023	56.93	57.24	56.82	57.24	57.03	12,871,400
Dec 20, 2023	56.88	56.99	56.22	56.25	56.04	3,204,700
Dec 19, 2023	56.73	56.99	56.73	56.97	56.76	2,407,100
Dec 18, 2023	56.51	56.52	56.28	56.46	56.25	3,549,800
Dec 18, 2023	0.847 Dividend
Dec 15, 2023	57.49	57.57	57.13	57.20	56.14	2,691,600
Dec 14, 2023	57.51	57.87	57.48	57.72	56.65	2,862,200
Dec 13, 2023	56.26	57.14	56.02	57.14	56.08	2,866,300
Dec 12, 2023	56.16	56.32	55.95	56.32	55.28	3,818,900
Dec 11, 2023	56.06	56.34	56.04	56.26	55.22	3,839,100
Dec 08, 2023	55.90	56.28	55.90	56.14	55.10	2,178,900
Dec 07, 2023	56.04	56.25	55.83	56.15	55.11	2,294,600
Dec 06, 2023	56.27	56.35	55.86	55.87	54.84	1,972,000
Dec 05, 2023	55.77	55.95	55.65	55.81	54.78	2,200,700
Dec 04, 2023	55.97	56.18	55.83	55.99	54.95	3,437,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.75-137.97(-0.63%)

S&P 5005,071.68+1.13(+0.02%)

DOW38,461.12-42.57(-0.11%)

CAD/USD0.7299-0.0021(-0.29%)

CRUDE OIL82.91-0.45(-0.54%)

Bitcoin CAD87,820.28-3,235.12(-3.55%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Vanguard Total International Stock Index Fund ETF Shares (VXUS)

S&P/TSX
21,873.75
-137.97(-0.63%)

S&P 500
5,071.68
+1.13(+0.02%)

DOW
38,461.12
-42.57(-0.11%)

CAD/USD
0.7299
-0.0021(-0.29%)

CRUDE OIL
82.91
-0.45(-0.54%)

Bitcoin CAD
87,820.28
-3,235.12(-3.55%)