Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,319.42 +11.52 (+0.35%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,896.89 -298.71 (-1.56%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,379.19 -440.84 (-0.63%) CMC Crypto 200
1,510.23 +7.57 (+0.50%)
BNY Mellon Sm Cp Val Y (BOSYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 21 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 20 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 17 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 16 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 15 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 14 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 13 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 10 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 09 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 08 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 07 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 06 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 03 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 02 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 01 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 30 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 29 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 26 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 25 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 24 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 23 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 22 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 19 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 18 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 17 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 16 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 15 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 12 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 11 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 10 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 09 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 08 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 04 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 03 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 02 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 01 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 28 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 27 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 25 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 22 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 21 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 20 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 19 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 18 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 15 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 14 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 13 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 12 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 11 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 08 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 07 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 06 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 05 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 04 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 01 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 29 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 28 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 27 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 26 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 23 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 22 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 21 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 20 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 16 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 15 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 14 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 13 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 12 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 09 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 08 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 07 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 06 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 05 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 02 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 01 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 31 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 30 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 29 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 25 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 24 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 23 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 22 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 19 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 18 Jan 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 17 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 16 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 12 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 11 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 10 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 09 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 08 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 05 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 04 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 03 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 02 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 29 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| *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.