Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,277.00 -16.13 (-0.49%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,317.68 +116.41 (+0.68%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,420.13 -2,264.09 (-3.40%) CMC Crypto 200
1,389.68 -34.42 (-2.42%)
Brandes International Equity A (BIEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 23 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 19 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 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 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 15 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 12 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 11 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 10 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 09 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 08 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 05 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 04 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 03 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 02 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 01 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 28 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 27 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 26 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 25 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 22 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 21 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 20 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 19 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 18 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 15 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 14 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 13 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 12 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 11 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 08 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 07 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 06 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 05 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 04 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 01 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 29 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 28 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 27 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 23 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 20 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 16 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 14 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 13 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 12 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 09 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 08 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 07 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 06 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 05 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 02 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 01 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 31 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 30 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 29 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 26 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 25 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 24 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 23 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 22 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 19 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 18 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 17 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 16 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 12 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 11 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 10 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 09 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 08 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 05 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 04 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 03 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 02 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 29 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 29 Dec 2023 | 0.108 Dividend | |||||
| 28 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.94 | - |
| 27 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.01 | - |
| 26 Dec 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.88 | - |
| 22 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.77 | - |
| 21 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.77 | - |
| 20 Dec 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.53 | - |
| 19 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.67 | - |
| 18 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.50 | - |
| 15 Dec 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.46 | - |
| 14 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.74 | - |
| 13 Dec 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.53 | - |
| 12 Dec 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.36 | - |
| 11 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.33 | - |
| 08 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.17 | - |
| 07 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.17 | - |
| 06 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.09 | - |
| 05 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.09 | - |
| 04 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.17 | - |
| 01 Dec 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.14 | - |
| *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.