Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,312.55 +5.54 (+0.10%) Dow
39,400.46 -270.58 (-0.68%) Nasdaq
16,905.68 +104.14 (+0.62%) Bitcoin USD
68,015.70 -1,973.12 (-2.82%) CMC Crypto 200
1,466.79 -35.87 (-2.39%)
AQR Sust Delphi L/S Eq IAU1 (0P0001DW5U)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | - |
| 21 May 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
| 16 May 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
| 15 May 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
| 14 May 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
| 13 May 2024 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | - |
| 07 May 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
| 02 May 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| 29 Apr 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 26 Apr 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| 25 Apr 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
| 24 Apr 2024 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | - |
| 23 Apr 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
| 22 Apr 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
| 19 Apr 2024 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | - |
| 18 Apr 2024 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
| 17 Apr 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
| 16 Apr 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
| 15 Apr 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.81 | - |
| 12 Apr 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
| 11 Apr 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
| 10 Apr 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
| 09 Apr 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | - |
| 04 Apr 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
| 03 Apr 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 27 Mar 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 26 Mar 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - |
| 21 Mar 2024 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - |
| 20 Mar 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
| 19 Mar 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
| 12 Mar 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | - |
| 11 Mar 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
| 08 Mar 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
| 07 Mar 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
| 06 Mar 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
| 05 Mar 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| 04 Mar 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
| 01 Mar 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
| 29 Feb 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
| 28 Feb 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
| 27 Feb 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 26 Feb 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
| 23 Feb 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
| 22 Feb 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| 21 Feb 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 20 Feb 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| 16 Feb 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
| 15 Feb 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
| 14 Feb 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 13 Feb 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
| 12 Feb 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
| 05 Feb 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 02 Feb 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 01 Feb 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 31 Jan 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
| 30 Jan 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.43 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| 23 Jan 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 22 Jan 2024 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
| 19 Jan 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
| 18 Jan 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
| 17 Jan 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
| 16 Jan 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
| 12 Jan 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - |
| 11 Jan 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 10 Jan 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 09 Jan 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| *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.