Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,687.47 -1,430.57 (-2.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Bridgeway Small-Cap Value (BRSVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 25 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 24 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 23 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 22 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 19 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 18 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 17 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 16 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 15 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 12 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 11 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 09 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 08 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 05 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 04 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 03 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 02 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 01 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 28 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 27 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 26 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 25 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 22 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 21 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 20 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 19 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 18 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 15 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 14 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 13 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 11 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 08 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 07 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 06 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 05 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 04 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 01 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 29 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 28 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 27 Feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 26 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 23 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 22 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 21 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 20 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 16 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 15 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 14 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 13 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 12 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 09 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 08 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 07 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 06 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 05 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 02 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 01 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 31 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 30 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 29 Jan 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 26 Jan 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 25 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 24 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 22 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 19 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 18 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 17 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 16 Jan 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 12 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 11 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 10 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 09 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 08 Jan 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 05 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 04 Jan 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 03 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 02 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 29 Dec 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 28 Dec 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 27 Dec 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 26 Dec 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 22 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 21 Dec 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 20 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 Dec 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 18 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 15 Dec 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 14 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 13 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 13 Dec 2023 | 0.357 Dividend | |||||
| 13 Dec 2023 | 0.661 Capital gain | |||||
| 12 Dec 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 35.37 | - |
| 11 Dec 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 35.68 | - |
| 08 Dec 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 35.61 | - |
| 07 Dec 2023 | 36.44 | 36.44 | 36.44 | 36.44 | 35.42 | - |
| 06 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 35.07 | - |
| *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.