Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,662.36 +357.59 (+0.52%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Applied Finance Explorer Institutional (AFDZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:23PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 17 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 16 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 15 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 14 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 13 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 10 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 09 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 08 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 07 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 06 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 03 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 02 May 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 01 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 30 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 29 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 26 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 25 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 24 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 23 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 22 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 19 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 18 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 17 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 16 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 15 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 10 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 09 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 05 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 04 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 03 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 02 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 01 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 28 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 27 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 26 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 25 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 22 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 21 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 20 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 19 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 18 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 15 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 14 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 13 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 12 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 11 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 07 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 06 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 05 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 04 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 28 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 27 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 26 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 23 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 22 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 21 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 20 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 16 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 15 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 14 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 13 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 12 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 09 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 08 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 07 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 06 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 05 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 02 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 01 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 31 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 30 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 29 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 26 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 25 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 24 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 23 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 22 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 19 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 17 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 16 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 12 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 11 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 10 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 09 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 08 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 05 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 04 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 03 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 02 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 29 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 28 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| *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.