Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,186.27 +1,747.15 (+3.10%) CMC Crypto 200
1,210.37 +1.68 (+0.14%)
BNY Mellon Corporate Bond M (BYMMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 03 Jul 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 02 Jul 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 01 Jul 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 28 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 27 Jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 26 Jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 25 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 24 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 21 Jun 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 20 Jun 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 18 Jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 17 Jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 14 Jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 13 Jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 12 Jun 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 11 Jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 10 Jun 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 07 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 05 Jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 04 Jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 03 Jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 31 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 31 May 2024 | 0.039 Dividend | |||||
| 30 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | - |
| 29 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | - |
| 28 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | - |
| 24 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - |
| 23 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.95 | - |
| 22 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | - |
| 21 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | - |
| 20 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | - |
| 17 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.98 | - |
| 16 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | - |
| 15 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.00 | - |
| 14 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.94 | - |
| 13 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | - |
| 10 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | - |
| 09 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.93 | - |
| 08 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | - |
| 07 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.94 | - |
| 06 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | - |
| 03 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | - |
| 02 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | - |
| 01 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | - |
| 30 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.77 | - |
| 30 Apr 2024 | 0.037 Dividend | |||||
| 29 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.80 | - |
| 26 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.77 | - |
| 25 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.74 | - |
| 24 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.77 | - |
| 23 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.79 | - |
| 22 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.76 | - |
| 19 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.75 | - |
| 18 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.74 | - |
| 17 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.76 | - |
| 16 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | - |
| 15 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.76 | - |
| 12 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.80 | - |
| 11 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.80 | - |
| 10 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.81 | - |
| 09 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.91 | - |
| 08 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.88 | - |
| 05 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.88 | - |
| 04 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.93 | - |
| 03 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.90 | - |
| 02 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.89 | - |
| 01 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.90 | - |
| 28 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.96 | - |
| 28 Mar 2024 | 0.038 Dividend | |||||
| 27 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.96 | - |
| 26 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.93 | - |
| 25 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.93 | - |
| 22 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.95 | - |
| 21 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.91 | - |
| 20 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - |
| 19 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.88 | - |
| 18 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.86 | - |
| 15 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.86 | - |
| 14 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.86 | - |
| 13 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.91 | - |
| 12 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.91 | - |
| 11 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.93 | - |
| 08 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.94 | - |
| 07 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.92 | - |
| 06 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.90 | - |
| 05 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.88 | - |
| 04 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.85 | - |
| 01 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.86 | - |
| 29 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.82 | - |
| 29 Feb 2024 | 0.038 Dividend | |||||
| 28 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.81 | - |
| 27 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 26 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 23 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.82 | - |
| 22 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | - |
| 21 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.78 | - |
| 20 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 16 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.77 | - |
| *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.