Singapore markets close in 7 hours 43 minutes
Straits Times Index
3,341.00 -2.35 (-0.07%) Nikkei
39,714.88 +373.34 (+0.95%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,559.92 +577.51 (+0.95%) CMC Crypto 200
1,280.83 +14.69 (+1.16%)
Brookfield Global Listed Real Estate C (BLRCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 Jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 24 Jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 21 Jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 20 Jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 18 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 17 Jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 14 Jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 12 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 11 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 07 Jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 06 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 04 Jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 03 Jun 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 31 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 30 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 29 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 28 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 24 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 22 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 21 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 20 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 17 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 15 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 14 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 13 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 10 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 09 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 07 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 06 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 03 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 02 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 01 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 30 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 29 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 26 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 25 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 24 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 23 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 22 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 19 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 18 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 17 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 16 Apr 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 15 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 12 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 11 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 10 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 09 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 08 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 05 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 04 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 03 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 28 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 27 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 26 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 22 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 21 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 21 Mar 2024 | 0.055 Dividend | |||||
| 20 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| 19 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.67 | - |
| 18 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | - |
| 15 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | - |
| 14 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - |
| 13 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.75 | - |
| 12 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.81 | - |
| 11 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| 08 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.86 | - |
| 07 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.77 | - |
| 06 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.72 | - |
| 05 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.66 | - |
| 04 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.77 | - |
| 01 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.70 | - |
| 29 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.58 | - |
| 28 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | - |
| 27 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | - |
| 26 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | - |
| 23 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | - |
| 22 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | - |
| 21 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | - |
| 20 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.54 | - |
| 16 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.56 | - |
| 15 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.59 | - |
| 14 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | - |
| 13 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | - |
| 12 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.58 | - |
| 09 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.56 | - |
| 08 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.57 | - |
| 07 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.49 | - |
| 06 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.50 | - |
| *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.