Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,165.42 +37.63 (+0.73%) Dow
38,810.23 +134.55 (+0.35%) Nasdaq
16,291.89 +135.56 (+0.84%) Bitcoin USD
63,160.86 -1,040.75 (-1.62%) CMC Crypto 200
1,361.78 +49.15 (+3.75%)
BSF Managed Index Port Growth D2 USD H (0P00016M71)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | - |
| 02 May 2024 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 205.72 | 205.72 | 205.72 | 205.72 | 205.72 | - |
| 29 Apr 2024 | 206.29 | 206.29 | 206.29 | 206.29 | 206.29 | - |
| 26 Apr 2024 | 205.17 | 205.17 | 205.17 | 205.17 | 205.17 | - |
| 25 Apr 2024 | 202.16 | 202.16 | 202.16 | 202.16 | 202.16 | - |
| 24 Apr 2024 | 205.16 | 205.16 | 205.16 | 205.16 | 205.16 | - |
| 23 Apr 2024 | 204.01 | 204.01 | 204.01 | 204.01 | 204.01 | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
| 18 Apr 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
| 17 Apr 2024 | 204.41 | 204.41 | 204.41 | 204.41 | 204.41 | - |
| 16 Apr 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - |
| 15 Apr 2024 | 207.89 | 207.89 | 207.89 | 207.89 | 207.89 | - |
| 12 Apr 2024 | 208.29 | 208.29 | 208.29 | 208.29 | 208.29 | - |
| 11 Apr 2024 | 207.62 | 207.62 | 207.62 | 207.62 | 207.62 | - |
| 10 Apr 2024 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
| 09 Apr 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
| 08 Apr 2024 | 208.16 | 208.16 | 208.16 | 208.16 | 208.16 | - |
| 05 Apr 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | - |
| 04 Apr 2024 | 209.22 | 209.22 | 209.22 | 209.22 | 209.22 | - |
| 03 Apr 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | - |
| 02 Apr 2024 | 208.36 | 208.36 | 208.36 | 208.36 | 208.36 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 210.28 | 210.28 | 210.28 | 210.28 | 210.28 | - |
| 27 Mar 2024 | 209.17 | 209.17 | 209.17 | 209.17 | 209.17 | - |
| 26 Mar 2024 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | - |
| 21 Mar 2024 | 209.54 | 209.54 | 209.54 | 209.54 | 209.54 | - |
| 20 Mar 2024 | 207.16 | 207.16 | 207.16 | 207.16 | 207.16 | - |
| 19 Mar 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 205.86 | 205.86 | 205.86 | 205.86 | 205.86 | - |
| 14 Mar 2024 | 206.33 | 206.33 | 206.33 | 206.33 | 206.33 | - |
| 13 Mar 2024 | 206.79 | 206.79 | 206.79 | 206.79 | 206.79 | - |
| 12 Mar 2024 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | - |
| 11 Mar 2024 | 205.06 | 205.06 | 205.06 | 205.06 | 205.06 | - |
| 08 Mar 2024 | 207.41 | 207.41 | 207.41 | 207.41 | 207.41 | - |
| 07 Mar 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
| 06 Mar 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 205.54 | - |
| 05 Mar 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | - |
| 04 Mar 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
| 01 Mar 2024 | 205.07 | 205.07 | 205.07 | 205.07 | 205.07 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | - |
| 27 Feb 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 26 Feb 2024 | 204.29 | 204.29 | 204.29 | 204.29 | 204.29 | - |
| 23 Feb 2024 | 204.73 | 204.73 | 204.73 | 204.73 | 204.73 | - |
| 22 Feb 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | - |
| 21 Feb 2024 | 201.08 | 201.08 | 201.08 | 201.08 | 201.08 | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | - |
| 13 Feb 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 201.66 | 201.66 | 201.66 | 201.66 | 201.66 | - |
| 08 Feb 2024 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | - |
| 07 Feb 2024 | 200.84 | 200.84 | 200.84 | 200.84 | 200.84 | - |
| 06 Feb 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
| 30 Jan 2024 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| 23 Jan 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
| 22 Jan 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 196.64 | - |
| 19 Jan 2024 | 194.62 | 194.62 | 194.62 | 194.62 | 194.62 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
| 16 Jan 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 194.26 | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | - |
| 10 Jan 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | - |
| 09 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | - |
| 28 Dec 2023 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | - |
| 27 Dec 2023 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| 19 Dec 2023 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 192.81 | 192.81 | 192.81 | 192.81 | 192.81 | - |
| 14 Dec 2023 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.