Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.85 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,196.78 -1,780.63 (-2.87%) CMC Crypto 200
1,298.11 -36.81 (-2.76%)
Virtus International S/C C (AOPCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 01 Jul 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 28 Jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 27 Jun 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 26 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 25 Jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 24 Jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 21 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 20 Jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 18 Jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 17 Jun 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 14 Jun 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 13 Jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 12 Jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 11 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 10 Jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 07 Jun 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 06 Jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 05 Jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 04 Jun 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 03 Jun 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 31 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 30 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 29 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 28 May 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 24 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 23 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 22 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 21 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 20 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 17 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 16 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 15 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 14 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 13 May 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 10 May 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 09 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 08 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 07 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 06 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 03 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 02 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 01 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 30 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 29 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 26 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 25 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 24 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 23 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 22 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 19 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 18 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 17 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 16 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 15 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 12 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 11 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 10 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 09 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 08 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 05 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 04 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 03 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 02 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 01 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 28 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 27 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 26 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 25 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 22 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 21 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 20 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 19 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 15 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 14 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 13 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 12 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 11 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 08 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 07 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 06 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 05 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 04 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 01 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 29 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 28 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 27 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 26 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 23 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 22 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 21 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 20 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 16 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 15 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 14 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 13 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 12 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 09 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| *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.