Singapore markets close in 50 minutes
Straits Times Index
3,296.62 +23.90 (+0.73%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,169.50 +340.57 (+2.02%) FTSE 100
8,081.68 +36.87 (+0.46%) Bitcoin USD
66,638.67 +458.05 (+0.69%) CMC Crypto 200
1,436.51 +12.41 (+0.87%)
Baron Asset Instl (BARIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 22 Apr 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| 19 Apr 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 18 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 17 Apr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 16 Apr 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 15 Apr 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 12 Apr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 11 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 10 Apr 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| 09 Apr 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 08 Apr 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 05 Apr 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
| 04 Apr 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
| 03 Apr 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 02 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 01 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 28 Mar 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
| 27 Mar 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
| 26 Mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 25 Mar 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 22 Mar 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
| 21 Mar 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 20 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 19 Mar 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| 18 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 15 Mar 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 14 Mar 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 13 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 12 Mar 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 11 Mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 08 Mar 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 07 Mar 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 06 Mar 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 05 Mar 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| 04 Mar 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
| 01 Mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 29 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 28 Feb 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 27 Feb 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 26 Feb 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| 23 Feb 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 22 Feb 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 21 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 20 Feb 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 16 Feb 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 15 Feb 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 14 Feb 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 13 Feb 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 12 Feb 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 09 Feb 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
| 08 Feb 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| 07 Feb 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 06 Feb 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
| 05 Feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 02 Feb 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
| 01 Feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 31 Jan 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 30 Jan 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
| 29 Jan 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
| 26 Jan 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 25 Jan 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 24 Jan 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 23 Jan 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 22 Jan 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 19 Jan 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 18 Jan 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
| 17 Jan 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 16 Jan 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| 12 Jan 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 11 Jan 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 10 Jan 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 09 Jan 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 08 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 05 Jan 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| 04 Jan 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
| 03 Jan 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 02 Jan 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 29 Dec 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| 28 Dec 2023 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
| 27 Dec 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 26 Dec 2023 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
| 22 Dec 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 21 Dec 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 20 Dec 2023 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 19 Dec 2023 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 18 Dec 2023 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 15 Dec 2023 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| 14 Dec 2023 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 13 Dec 2023 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 12 Dec 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 11 Dec 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 08 Dec 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| 07 Dec 2023 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 07 Dec 2023 | 0 Dividend | |||||
| 07 Dec 2023 | 3.415 Capital gain | |||||
| 06 Dec 2023 | 101.54 | 101.54 | 101.54 | 101.54 | 98.13 | - |
| 05 Dec 2023 | 101.62 | 101.62 | 101.62 | 101.62 | 98.20 | - |
| 04 Dec 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 99.08 | - |
| 01 Dec 2023 | 102.42 | 102.42 | 102.42 | 102.42 | 98.98 | - |
| *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.