Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,283.24 -9.89 (-0.30%) Nikkei
37,675.71 -784.37 (-2.04%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,275.56 -2,415.15 (-3.62%) CMC Crypto 200
1,385.69 -38.41 (-2.70%)
BlackRock Mid-Cap Growth Equity Inv A (BMGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 23 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 22 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 19 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 18 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 17 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 16 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 15 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 12 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 11 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 10 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 09 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 08 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 05 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 04 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 03 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 02 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 01 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 28 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 27 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 26 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 25 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 22 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 21 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 20 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 19 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 18 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 15 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 14 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 13 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 12 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 11 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 08 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 07 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 06 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 05 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 04 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 01 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 29 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 28 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 27 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 26 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 23 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 22 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 21 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 20 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 16 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 15 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 14 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 13 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 12 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 09 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 08 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 07 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 06 Feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 05 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 02 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 01 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 31 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 30 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 29 Jan 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 26 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 25 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 24 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 23 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 22 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 19 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 18 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 17 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 16 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 12 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 11 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 10 Jan 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 09 Jan 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 08 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 05 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 04 Jan 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 03 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 02 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 29 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 28 Dec 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 27 Dec 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 26 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 22 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 21 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 20 Dec 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 19 Dec 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 18 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 15 Dec 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 14 Dec 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 13 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 12 Dec 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 11 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 08 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 07 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 06 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 05 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 04 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 01 Dec 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 30 Nov 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| *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.