Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,811.25 +1,132.73 (+1.65%) CMC Crypto 200
1,514.14 +25.60 (+1.72%)
BlackRock Advantage International K (BROKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 17 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 16 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 15 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 14 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 13 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 10 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 09 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 May 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 07 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 06 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 03 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 02 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 01 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 30 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 29 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 26 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 25 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 24 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 23 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 22 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 19 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 18 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 17 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 16 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 15 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 11 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 09 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 08 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 05 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 04 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 03 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 01 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 28 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 27 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 25 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 22 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 21 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 20 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 19 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 15 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 14 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 13 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 12 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 11 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 07 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 06 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 05 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 04 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 01 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 29 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 28 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 27 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 26 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 23 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 22 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 21 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 20 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 16 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 14 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 12 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 09 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 08 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 07 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 06 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 02 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 01 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 31 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 30 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 29 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 25 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 24 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 23 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 22 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 19 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 18 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 17 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 16 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 11 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 10 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 09 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 08 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 04 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 03 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 02 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 29 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 28 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| *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.