Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,233.81 +825.57 (+1.26%) CMC Crypto 200
1,406.07 -11.80 (-0.83%)
BlackRock 60/40 Target Allocation Inv A (BAGPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 Jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 12 Jun 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 11 Jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 10 Jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 07 Jun 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 06 Jun 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 05 Jun 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 04 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 03 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 31 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 30 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 29 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 28 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 24 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 23 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 22 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 21 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 20 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 17 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 15 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 14 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 13 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 10 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 07 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 06 May 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 03 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 02 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 01 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 30 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 29 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 26 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 25 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 24 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 23 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 19 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 18 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 17 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 16 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 15 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 12 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 11 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 10 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 09 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 08 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 04 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 03 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 02 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 28 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 27 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 26 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 25 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 22 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 21 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 20 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 19 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 18 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 14 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 13 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 12 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 11 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 08 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 05 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 04 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 01 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 29 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 28 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 26 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 23 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 22 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 21 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 20 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 16 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 15 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 14 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 13 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 12 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 09 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 08 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 07 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 06 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 05 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 02 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 01 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 31 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 30 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 29 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 26 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 25 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 24 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| *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.