Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,180.44 -225.22 (-0.59%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,315.32 -4,194.83 (-6.50%) CMC Crypto 200
1,287.91 -51.15 (-3.82%)
iShares S&P 500 Index Institutional (BSPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 599.65 | 599.65 | 599.65 | 599.65 | 599.65 | - |
| 26 Apr 2024 | 597.72 | 597.72 | 597.72 | 597.72 | 597.72 | - |
| 25 Apr 2024 | 591.70 | 591.70 | 591.70 | 591.70 | 591.70 | - |
| 24 Apr 2024 | 594.41 | 594.41 | 594.41 | 594.41 | 594.41 | - |
| 23 Apr 2024 | 594.29 | 594.29 | 594.29 | 594.29 | 594.29 | - |
| 22 Apr 2024 | 587.26 | 587.26 | 587.26 | 587.26 | 587.26 | - |
| 19 Apr 2024 | 582.18 | 582.18 | 582.18 | 582.18 | 582.18 | - |
| 18 Apr 2024 | 587.29 | 587.29 | 587.29 | 587.29 | 587.29 | - |
| 17 Apr 2024 | 588.55 | 588.55 | 588.55 | 588.55 | 588.55 | - |
| 16 Apr 2024 | 591.97 | 591.97 | 591.97 | 591.97 | 591.97 | - |
| 15 Apr 2024 | 593.20 | 593.20 | 593.20 | 593.20 | 593.20 | - |
| 12 Apr 2024 | 600.41 | 600.41 | 600.41 | 600.41 | 600.41 | - |
| 11 Apr 2024 | 609.21 | 609.21 | 609.21 | 609.21 | 609.21 | - |
| 10 Apr 2024 | 604.70 | 604.70 | 604.70 | 604.70 | 604.70 | - |
| 09 Apr 2024 | 610.47 | 610.47 | 610.47 | 610.47 | 610.47 | - |
| 08 Apr 2024 | 609.51 | 609.51 | 609.51 | 609.51 | 609.51 | - |
| 05 Apr 2024 | 609.73 | 609.73 | 609.73 | 609.73 | 609.73 | - |
| 04 Apr 2024 | 603.03 | 603.03 | 603.03 | 603.03 | 603.03 | - |
| 03 Apr 2024 | 610.48 | 610.48 | 610.48 | 610.48 | 610.48 | - |
| 02 Apr 2024 | 609.79 | 609.79 | 609.79 | 609.79 | 609.79 | - |
| 01 Apr 2024 | 614.21 | 614.21 | 614.21 | 614.21 | 614.21 | - |
| 28 Mar 2024 | 615.45 | 615.45 | 615.45 | 615.45 | 615.45 | - |
| 27 Mar 2024 | 616.81 | 616.81 | 616.81 | 616.81 | 616.81 | - |
| 26 Mar 2024 | 611.47 | 611.47 | 611.47 | 611.47 | 611.47 | - |
| 25 Mar 2024 | 613.18 | 613.18 | 613.18 | 613.18 | 613.18 | - |
| 22 Mar 2024 | 615.07 | 615.07 | 615.07 | 615.07 | 615.07 | - |
| 21 Mar 2024 | 615.91 | 615.91 | 615.91 | 615.91 | 615.91 | - |
| 20 Mar 2024 | 613.91 | 613.91 | 613.91 | 613.91 | 613.91 | - |
| 19 Mar 2024 | 608.42 | 608.42 | 608.42 | 608.42 | 608.42 | - |
| 18 Mar 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 15 Mar 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
| 14 Mar 2024 | 605.12 | 605.12 | 605.12 | 605.12 | 605.12 | - |
| 13 Mar 2024 | 606.71 | 606.71 | 606.71 | 606.71 | 606.71 | - |
| 12 Mar 2024 | 607.86 | 607.86 | 607.86 | 607.86 | 607.86 | - |
| 11 Mar 2024 | 601.11 | 601.11 | 601.11 | 601.11 | 601.11 | - |
| 08 Mar 2024 | 601.79 | 601.79 | 601.79 | 601.79 | 601.79 | - |
| 07 Mar 2024 | 605.69 | 605.69 | 605.69 | 605.69 | 605.69 | - |
| 06 Mar 2024 | 599.44 | 599.44 | 599.44 | 599.44 | 599.44 | - |
| 05 Mar 2024 | 596.33 | 596.33 | 596.33 | 596.33 | 596.33 | - |
| 04 Mar 2024 | 602.45 | 602.45 | 602.45 | 602.45 | 602.45 | - |
| 01 Mar 2024 | 603.16 | 603.16 | 603.16 | 603.16 | 603.16 | - |
| 29 Feb 2024 | 598.32 | 598.32 | 598.32 | 598.32 | 598.32 | - |
| 28 Feb 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 595.10 | - |
| 27 Feb 2024 | 596.03 | 596.03 | 596.03 | 596.03 | 596.03 | - |
| 26 Feb 2024 | 595.01 | 595.01 | 595.01 | 595.01 | 595.01 | - |
| 23 Feb 2024 | 597.25 | 597.25 | 597.25 | 597.25 | 597.25 | - |
| 22 Feb 2024 | 597.03 | 597.03 | 597.03 | 597.03 | 597.03 | - |
| 21 Feb 2024 | 584.66 | 584.66 | 584.66 | 584.66 | 584.66 | - |
| 20 Feb 2024 | 583.90 | 583.90 | 583.90 | 583.90 | 583.90 | - |
| 16 Feb 2024 | 587.40 | 587.40 | 587.40 | 587.40 | 587.40 | - |
| 15 Feb 2024 | 590.15 | 590.15 | 590.15 | 590.15 | 590.15 | - |
| 14 Feb 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | - |
| 13 Feb 2024 | 580.94 | 580.94 | 580.94 | 580.94 | 580.94 | - |
| 12 Feb 2024 | 588.90 | 588.90 | 588.90 | 588.90 | 588.90 | - |
| 09 Feb 2024 | 589.45 | 589.45 | 589.45 | 589.45 | 589.45 | - |
| 08 Feb 2024 | 586.04 | 586.04 | 586.04 | 586.04 | 586.04 | - |
| 07 Feb 2024 | 585.63 | 585.63 | 585.63 | 585.63 | 585.63 | - |
| 06 Feb 2024 | 580.83 | 580.83 | 580.83 | 580.83 | 580.83 | - |
| 05 Feb 2024 | 579.48 | 579.48 | 579.48 | 579.48 | 579.48 | - |
| 02 Feb 2024 | 581.33 | 581.33 | 581.33 | 581.33 | 581.33 | - |
| 01 Feb 2024 | 575.17 | 575.17 | 575.17 | 575.17 | 575.17 | - |
| 31 Jan 2024 | 568.04 | 568.04 | 568.04 | 568.04 | 568.04 | - |
| 30 Jan 2024 | 577.32 | 577.32 | 577.32 | 577.32 | 577.32 | - |
| 29 Jan 2024 | 577.62 | 577.62 | 577.62 | 577.62 | 577.62 | - |
| 26 Jan 2024 | 573.28 | 573.28 | 573.28 | 573.28 | 573.28 | - |
| 25 Jan 2024 | 573.66 | 573.66 | 573.66 | 573.66 | 573.66 | - |
| 24 Jan 2024 | 570.63 | 570.63 | 570.63 | 570.63 | 570.63 | - |
| 23 Jan 2024 | 570.16 | 570.16 | 570.16 | 570.16 | 570.16 | - |
| 22 Jan 2024 | 568.49 | 568.49 | 568.49 | 568.49 | 568.49 | - |
| 19 Jan 2024 | 567.25 | 567.25 | 567.25 | 567.25 | 567.25 | - |
| 18 Jan 2024 | 560.32 | 560.32 | 560.32 | 560.32 | 560.32 | - |
| 17 Jan 2024 | 555.39 | 555.39 | 555.39 | 555.39 | 555.39 | - |
| 16 Jan 2024 | 558.52 | 558.52 | 558.52 | 558.52 | 558.52 | - |
| 12 Jan 2024 | 560.61 | 560.61 | 560.61 | 560.61 | 560.61 | - |
| 11 Jan 2024 | 560.14 | 560.14 | 560.14 | 560.14 | 560.14 | - |
| 10 Jan 2024 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | - |
| 09 Jan 2024 | 557.33 | 557.33 | 557.33 | 557.33 | 557.33 | - |
| 08 Jan 2024 | 558.08 | 558.08 | 558.08 | 558.08 | 558.08 | - |
| 05 Jan 2024 | 550.31 | 550.31 | 550.31 | 550.31 | 550.31 | - |
| 04 Jan 2024 | 549.33 | 549.33 | 549.33 | 549.33 | 549.33 | - |
| 03 Jan 2024 | 551.14 | 551.14 | 551.14 | 551.14 | 551.14 | - |
| 02 Jan 2024 | 555.57 | 555.57 | 555.57 | 555.57 | 555.57 | - |
| 29 Dec 2023 | 558.73 | 558.73 | 558.73 | 558.73 | 558.73 | - |
| 28 Dec 2023 | 560.29 | 560.29 | 560.29 | 560.29 | 560.29 | - |
| 27 Dec 2023 | 560.02 | 560.02 | 560.02 | 560.02 | 560.02 | - |
| 26 Dec 2023 | 559.17 | 559.17 | 559.17 | 559.17 | 559.17 | - |
| 22 Dec 2023 | 556.82 | 556.82 | 556.82 | 556.82 | 556.82 | - |
| 21 Dec 2023 | 555.89 | 555.89 | 555.89 | 555.89 | 555.89 | - |
| 20 Dec 2023 | 550.23 | 550.23 | 550.23 | 550.23 | 550.23 | - |
| 19 Dec 2023 | 558.36 | 558.36 | 558.36 | 558.36 | 558.36 | - |
| 18 Dec 2023 | 555.06 | 555.06 | 555.06 | 555.06 | 555.06 | - |
| 15 Dec 2023 | 552.56 | 552.56 | 552.56 | 552.56 | 552.56 | - |
| 14 Dec 2023 | 552.58 | 552.58 | 552.58 | 552.58 | 552.58 | - |
| 14 Dec 2023 | 2.067 Dividend | |||||
| 14 Dec 2023 | 0.358 Capital gain | |||||
| 13 Dec 2023 | 545.96 | 545.96 | 545.96 | 545.96 | 543.54 | - |
| 12 Dec 2023 | 545.96 | 545.96 | 545.96 | 545.96 | 543.54 | - |
| 11 Dec 2023 | 543.43 | 543.43 | 543.43 | 543.43 | 541.02 | - |
| 08 Dec 2023 | 541.31 | 541.31 | 541.31 | 541.31 | 538.91 | - |
| *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.