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
63,968.58 -676.87 (-1.05%) CMC Crypto 200
1,328.16 -68.38 (-4.90%)
BlackRock Mid-Cap Growth Equity R (BMRRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 24 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 23 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 22 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 19 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 18 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 17 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 16 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 15 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 12 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 11 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 10 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 09 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 08 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 05 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 04 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 03 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 02 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 01 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 28 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 27 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 26 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 25 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 22 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 21 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 20 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 19 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 18 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 15 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 14 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 13 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 12 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 11 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 08 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 07 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 06 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 05 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 04 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 01 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 29 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 28 Feb 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 27 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 26 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 23 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 22 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 21 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 20 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 16 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 15 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 14 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 13 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 12 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 09 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 08 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 07 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 06 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 05 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 02 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 01 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 31 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 30 Jan 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 29 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 26 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 25 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 24 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 23 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 22 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 19 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 18 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 17 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 16 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 12 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 11 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 10 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 09 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 08 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 05 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 04 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 03 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 02 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 29 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 28 Dec 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 27 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 26 Dec 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 22 Dec 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 21 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 20 Dec 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 19 Dec 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 18 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 15 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 14 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 13 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 12 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 11 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 08 Dec 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 07 Dec 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 06 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 05 Dec 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 04 Dec 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| *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.