Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,344.97 -3.90 (-0.12%) Nikkei
38,743.08 -179.95 (-0.46%) Hang Seng
18,466.15 +63.11 (+0.34%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,202.96 +673.85 (+0.98%) CMC Crypto 200
1,450.07 -17.87 (-1.22%)
American Beacon International Eq R5 (AAIEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 31 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 30 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 29 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 28 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 24 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 23 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 22 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 21 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 20 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 17 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 16 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 15 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 14 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 13 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 10 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 09 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 08 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 07 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 06 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 03 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 02 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 01 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 30 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 29 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 26 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 25 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 24 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 23 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 19 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 17 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 16 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 15 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 11 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 10 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 09 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 08 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 02 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 01 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 28 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 27 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 26 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 25 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 21 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 20 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 19 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 18 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 14 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 13 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 12 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 11 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 08 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 07 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 06 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 04 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 01 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 29 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 28 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 27 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 26 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 21 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 20 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 16 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 15 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 14 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 13 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 12 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 08 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 07 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 05 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 02 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 01 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 31 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 30 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 29 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 26 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 25 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 24 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 23 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 22 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 19 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 18 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 17 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 16 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 12 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 11 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 10 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| *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.