Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,334.12 +398.13 (+0.62%) CMC Crypto 200
1,347.39 -12.93 (-0.95%)
Bridges Investment Fund (BRGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 20 Jun 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 18 Jun 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| 17 Jun 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| 14 Jun 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 13 Jun 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 12 Jun 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 11 Jun 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 10 Jun 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 07 Jun 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 06 Jun 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 05 Jun 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 04 Jun 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 03 Jun 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| 31 May 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| 30 May 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 29 May 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 28 May 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 24 May 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 23 May 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 22 May 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 21 May 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 20 May 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 17 May 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 16 May 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 15 May 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 14 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 13 May 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 10 May 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 09 May 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 08 May 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 07 May 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
| 06 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 03 May 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| 02 May 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 01 May 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 30 Apr 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 29 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 26 Apr 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 25 Apr 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
| 24 Apr 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| 23 Apr 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 22 Apr 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 19 Apr 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| 18 Apr 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| 17 Apr 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 16 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 15 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 12 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 11 Apr 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 10 Apr 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 09 Apr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 08 Apr 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 05 Apr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 04 Apr 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 03 Apr 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 02 Apr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 01 Apr 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 28 Mar 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 27 Mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 26 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 25 Mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 22 Mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 21 Mar 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 20 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 19 Mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 18 Mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 15 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 14 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 13 Mar 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 12 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 11 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 08 Mar 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 07 Mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 06 Mar 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| 05 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 04 Mar 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| 01 Mar 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 29 Feb 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 28 Feb 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 27 Feb 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 26 Feb 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 23 Feb 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 22 Feb 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 21 Feb 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| 20 Feb 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 16 Feb 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| 15 Feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 14 Feb 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 13 Feb 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 12 Feb 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| 09 Feb 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| 08 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 07 Feb 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 06 Feb 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 05 Feb 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 02 Feb 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
| 01 Feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 31 Jan 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
| 30 Jan 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| *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.