Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.24 +17.57 (+0.34%) Dow
39,305.60 +249.21 (+0.64%) Nasdaq
16,335.26 +32.50 (+0.20%) Bitcoin USD
62,022.20 -566.45 (-0.91%) CMC Crypto 200
1,338.37 +38.27 (+2.94%)
MFS Blended Research Em Mkts Eq R2 (BRKSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 07 May 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 06 May 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 03 May 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 02 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 01 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 30 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 29 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 26 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 25 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 24 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 23 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 22 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 19 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 18 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 17 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 16 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 15 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 12 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 11 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 10 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 09 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 08 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 04 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 03 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 02 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 01 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 28 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 27 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 26 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 25 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 22 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 21 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 20 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 19 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 18 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 15 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 14 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 13 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 12 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 11 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 08 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 07 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 06 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 05 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 04 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 01 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 29 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 27 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 26 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 23 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 22 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 21 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 20 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 16 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 15 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 14 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 12 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 09 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 08 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 07 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 06 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 05 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 02 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 01 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 31 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 30 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 29 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 26 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 24 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 23 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 22 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 19 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 18 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 17 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 16 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 11 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 10 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 08 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 05 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 04 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 03 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 02 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 29 Dec 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 28 Dec 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 27 Dec 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 26 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 22 Dec 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 21 Dec 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 20 Dec 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 19 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 19 Dec 2023 | 0.275 Dividend | |||||
| 18 Dec 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.08 | - |
| *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.