Singapore markets closed
Straits Times Index
3,333.92 -9.43 (-0.28%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,220.22 +40.54 (+0.50%) Bitcoin USD
61,363.20 +420.29 (+0.69%) CMC Crypto 200
1,280.12 -3.71 (-0.29%)
iShares Russell 1000 Large-Cap Idx K (BRGKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 26 Jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 25 Jun 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 24 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 21 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 20 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 18 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 17 Jun 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 14 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 13 Jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 12 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 11 Jun 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 10 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 07 Jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 06 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 05 Jun 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 04 Jun 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 03 Jun 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 31 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 30 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 29 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 28 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 24 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 23 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 22 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 21 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 20 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 17 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 16 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 15 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 14 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 13 May 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 10 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 09 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 08 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 07 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 06 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 03 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 02 May 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 01 May 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 30 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 29 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 26 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 25 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 24 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 23 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 22 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 19 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 18 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 17 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 16 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 15 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 12 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 11 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 10 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 09 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 08 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 05 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 04 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 03 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 02 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 01 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 28 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 28 Mar 2024 | 0.107 Dividend | |||||
| 27 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.54 | - |
| 26 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.24 | - |
| 25 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.33 | - |
| 22 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.42 | - |
| 21 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.48 | - |
| 20 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.36 | - |
| 19 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.04 | - |
| 18 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.87 | - |
| 15 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.67 | - |
| 14 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.88 | - |
| 13 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.98 | - |
| 12 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.02 | - |
| 11 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.69 | - |
| 08 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.73 | - |
| 07 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.93 | - |
| 06 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.61 | - |
| 05 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.43 | - |
| 04 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.77 | - |
| 01 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.80 | - |
| 29 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.55 | - |
| 28 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.38 | - |
| 27 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.43 | - |
| 26 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.36 | - |
| 23 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.47 | - |
| 22 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.45 | - |
| 21 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.79 | - |
| 20 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.77 | - |
| 16 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.97 | - |
| 15 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.12 | - |
| 14 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.92 | - |
| 13 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.58 | - |
| 12 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.04 | - |
| 09 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.06 | - |
| 08 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.86 | - |
| 07 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.81 | - |
| 06 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.55 | - |
| *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.