Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,192.30 +185.66 (+0.28%) CMC Crypto 200
1,371.31 -2.54 (-0.18%)
iShares Total US Stock Market Idx Instl (BITSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 16 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 14 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 13 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 10 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 09 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 07 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 06 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 03 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 02 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 01 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 30 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 29 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 26 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 25 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 24 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 18 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 17 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 16 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 15 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 12 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 11 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 10 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 10 Apr 2024 | 0.066 Dividend | |||||
| 09 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.87 | - |
| 08 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | - |
| 05 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | - |
| 04 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.57 | - |
| 03 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | - |
| 02 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.82 | - |
| 01 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.02 | - |
| 28 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 27 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | - |
| 26 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.82 | - |
| 25 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.88 | - |
| 22 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.94 | - |
| 21 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.00 | - |
| 20 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.91 | - |
| 19 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.67 | - |
| 18 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | - |
| 15 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | - |
| 14 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.54 | - |
| 13 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.64 | - |
| 12 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.67 | - |
| 11 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | - |
| 08 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.48 | - |
| 07 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.62 | - |
| 06 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.39 | - |
| 05 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.26 | - |
| 04 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.50 | - |
| 01 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.51 | - |
| 29 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | - |
| 28 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.21 | - |
| 27 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.26 | - |
| 26 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.20 | - |
| 23 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.26 | - |
| 22 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.25 | - |
| 21 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.79 | - |
| 20 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | - |
| 16 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.93 | - |
| 15 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.06 | - |
| 14 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.89 | - |
| 13 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - |
| 12 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.99 | - |
| 09 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
| 08 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.83 | - |
| 07 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | - |
| 06 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | - |
| 05 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.53 | - |
| 02 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | - |
| 01 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.42 | - |
| 31 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | - |
| 30 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.52 | - |
| 29 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | - |
| 26 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.35 | - |
| 25 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.36 | - |
| 24 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | - |
| 23 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.25 | - |
| 22 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.20 | - |
| 19 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.12 | - |
| 18 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.85 | - |
| 17 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | - |
| 16 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
| 12 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.89 | - |
| 11 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.88 | - |
| 10 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.90 | - |
| 09 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | - |
| 08 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.83 | - |
| 05 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.52 | - |
| 04 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.48 | - |
| 03 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | - |
| 02 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.76 | - |
| 29 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.90 | - |
| 28 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.99 | - |
| 27 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 21.98 | - |
| *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.