Singapore markets close in 3 hours 38 minutes
Straits Times Index
3,307.25 +7.25 (+0.22%) Nikkei
38,646.90 +13.88 (+0.04%) Hang Seng
17,993.28 -342.04 (-1.87%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,511.23 -751.43 (-1.15%) CMC Crypto 200
1,354.63 -28.04 (-2.03%)
Avantis U.S. Equity G (AVUNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 18 Jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 17 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 14 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 13 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 12 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 11 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 10 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 07 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 06 Jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 05 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 04 Jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 03 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 31 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 30 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 29 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 28 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 24 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 23 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 22 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 21 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 20 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 17 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 16 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 15 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 14 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 13 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 10 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 09 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 08 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 07 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 06 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 03 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 02 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 01 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 30 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 29 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 26 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 25 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 24 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 23 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 22 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 19 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 18 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 17 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 16 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 15 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 12 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 11 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 10 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 09 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 08 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 03 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 02 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 01 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 28 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 27 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 26 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 25 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 22 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 21 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 20 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 19 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 18 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 15 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 14 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 13 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 12 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 11 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 08 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 07 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 06 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 05 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 04 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 01 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 29 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 28 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 27 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 23 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 22 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 21 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 20 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 16 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 15 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 14 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 13 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 09 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 08 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 07 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 06 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 05 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 02 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 01 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 31 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 30 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 29 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| *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.