Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,503.93 +489.86 (+0.78%) CMC Crypto 200
1,390.99 -5.54 (-0.41%)
Baron International Growth R6 (BIGUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 25 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 24 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 23 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 19 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 18 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 17 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 16 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 15 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 12 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 10 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 09 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 08 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 05 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 04 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 03 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 02 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 01 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 28 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 27 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 26 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 25 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 22 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 21 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 20 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 19 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 18 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 15 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 14 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 13 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 12 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 11 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 08 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 07 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 06 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 05 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 04 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 01 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 29 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 28 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 27 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 23 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 21 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 20 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 16 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 15 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 14 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 13 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 12 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 09 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 08 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 07 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 06 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 05 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 02 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 01 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 31 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 30 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 29 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 26 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 25 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 24 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 23 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 22 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 19 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 18 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 16 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 12 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 11 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 10 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 09 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 08 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 05 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 04 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 03 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 02 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 29 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 28 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 27 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 22 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 21 Dec 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 20 Dec 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 19 Dec 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 18 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 15 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 14 Dec 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 13 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 12 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 11 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 08 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 07 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 07 Dec 2023 | 0.15 Dividend | |||||
| 06 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.73 | - |
| 05 Dec 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.72 | - |
| *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.