Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,490.03 +14.94 (+0.27%) Dow
39,188.46 +18.94 (+0.05%) Nasdaq
17,977.79 +98.49 (+0.55%) Bitcoin USD
61,977.41 -1,516.56 (-2.39%) CMC Crypto 200
1,308.86 -35.64 (-2.65%)
Global X S&P 500 Catholic Values ETF (CATH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 65.40 | 65.68 | 65.40 | 65.68 | 65.68 | 19,110 |
| 01 Jul 2024 | 65.57 | 65.58 | 65.23 | 65.46 | 65.46 | 24,200 |
| 28 Jun 2024 | 65.76 | 66.10 | 65.40 | 65.40 | 65.40 | 24,000 |
| 27 Jun 2024 | 65.64 | 65.70 | 65.45 | 65.70 | 65.70 | 11,700 |
| 27 Jun 2024 | 0.265 Dividend | |||||
| 26 Jun 2024 | 65.80 | 65.94 | 65.62 | 65.88 | 65.61 | 12,200 |
| 25 Jun 2024 | 65.87 | 65.89 | 65.58 | 65.87 | 65.61 | 23,700 |
| 24 Jun 2024 | 65.73 | 66.00 | 65.61 | 65.63 | 65.37 | 24,500 |
| 21 Jun 2024 | 65.97 | 65.97 | 65.72 | 65.75 | 65.49 | 15,800 |
| 20 Jun 2024 | 66.44 | 66.44 | 65.85 | 65.91 | 65.64 | 17,400 |
| 18 Jun 2024 | 65.95 | 66.19 | 65.95 | 66.14 | 65.87 | 175,100 |
| 17 Jun 2024 | 65.40 | 66.16 | 65.38 | 66.00 | 65.73 | 10,200 |
| 14 Jun 2024 | 65.28 | 65.46 | 65.10 | 65.46 | 65.20 | 165,600 |
| 13 Jun 2024 | 65.53 | 65.53 | 65.18 | 65.48 | 65.22 | 24,700 |
| 12 Jun 2024 | 65.00 | 65.56 | 65.00 | 65.28 | 65.02 | 18,900 |
| 11 Jun 2024 | 64.19 | 64.65 | 64.08 | 64.65 | 64.39 | 95,000 |
| 10 Jun 2024 | 64.19 | 64.46 | 64.19 | 64.46 | 64.20 | 15,800 |
| 07 Jun 2024 | 64.22 | 64.59 | 64.17 | 64.30 | 64.04 | 10,100 |
| 06 Jun 2024 | 64.43 | 64.43 | 64.28 | 64.41 | 64.15 | 22,500 |
| 05 Jun 2024 | 63.98 | 64.42 | 63.86 | 64.42 | 64.16 | 15,900 |
| 04 Jun 2024 | 63.55 | 63.70 | 63.37 | 63.70 | 63.44 | 10,800 |
| 03 Jun 2024 | 63.98 | 63.98 | 63.32 | 63.68 | 63.42 | 13,400 |
| 31 May 2024 | 63.28 | 63.70 | 62.60 | 63.70 | 63.44 | 11,800 |
| 30 May 2024 | 63.33 | 63.34 | 62.99 | 63.08 | 62.83 | 6,600 |
| 29 May 2024 | 63.39 | 63.56 | 63.39 | 63.42 | 63.16 | 15,300 |
| 28 May 2024 | 64.08 | 64.08 | 63.68 | 63.89 | 63.63 | 11,100 |
| 24 May 2024 | 63.63 | 63.88 | 63.53 | 63.84 | 63.58 | 6,600 |
| 23 May 2024 | 64.39 | 64.39 | 63.23 | 63.36 | 63.11 | 15,100 |
| 22 May 2024 | 63.93 | 64.08 | 63.65 | 63.90 | 63.64 | 13,700 |
| 21 May 2024 | 63.89 | 64.13 | 63.89 | 64.13 | 63.87 | 15,000 |
| 20 May 2024 | 64.04 | 64.15 | 63.86 | 63.96 | 63.70 | 28,300 |
| 17 May 2024 | 63.99 | 63.99 | 63.74 | 63.97 | 63.71 | 9,800 |
| 16 May 2024 | 64.04 | 64.08 | 63.83 | 63.83 | 63.57 | 17,400 |
| 15 May 2024 | 63.57 | 63.98 | 63.57 | 63.98 | 63.72 | 15,000 |
| 14 May 2024 | 62.99 | 63.17 | 62.88 | 63.17 | 62.92 | 29,600 |
| 13 May 2024 | 63.06 | 63.07 | 62.83 | 62.84 | 62.59 | 20,500 |
| 10 May 2024 | 63.01 | 63.03 | 62.74 | 62.88 | 62.63 | 33,900 |
| 09 May 2024 | 62.45 | 62.74 | 62.30 | 62.74 | 62.49 | 12,600 |
| 08 May 2024 | 62.20 | 62.40 | 62.20 | 62.34 | 62.09 | 47,000 |
| 07 May 2024 | 62.49 | 62.52 | 62.33 | 62.40 | 62.15 | 6,200 |
| 06 May 2024 | 62.00 | 62.34 | 62.00 | 62.34 | 62.09 | 70,000 |
| 03 May 2024 | 61.83 | 61.84 | 61.47 | 61.68 | 61.43 | 106,100 |
| 02 May 2024 | 60.85 | 61.05 | 60.33 | 61.01 | 60.76 | 14,400 |
| 01 May 2024 | 60.48 | 61.40 | 60.41 | 60.44 | 60.20 | 58,400 |
| 30 Apr 2024 | 61.68 | 61.68 | 60.82 | 60.82 | 60.58 | 17,100 |
| 29 Apr 2024 | 61.79 | 61.93 | 61.57 | 61.93 | 61.68 | 15,600 |
| 26 Apr 2024 | 61.56 | 61.79 | 61.54 | 61.65 | 61.40 | 23,600 |
| 25 Apr 2024 | 60.67 | 61.19 | 60.56 | 61.14 | 60.89 | 24,400 |
| 24 Apr 2024 | 61.47 | 61.49 | 61.03 | 61.35 | 61.10 | 35,100 |
| 23 Apr 2024 | 60.83 | 61.27 | 60.83 | 61.23 | 60.98 | 5,200 |
| 22 Apr 2024 | 60.23 | 60.76 | 60.10 | 60.45 | 60.21 | 26,500 |
| 19 Apr 2024 | 60.55 | 60.55 | 59.85 | 60.01 | 59.77 | 77,700 |
| 18 Apr 2024 | 60.86 | 60.97 | 60.40 | 60.50 | 60.26 | 16,700 |
| 17 Apr 2024 | 61.30 | 61.30 | 60.42 | 60.58 | 60.34 | 40,000 |
| 16 Apr 2024 | 61.24 | 61.24 | 60.89 | 60.95 | 60.70 | 8,700 |
| 15 Apr 2024 | 62.49 | 62.49 | 61.08 | 61.11 | 60.86 | 11,500 |
| 12 Apr 2024 | 62.45 | 62.45 | 61.73 | 61.92 | 61.67 | 16,400 |
| 11 Apr 2024 | 62.65 | 62.94 | 62.13 | 62.82 | 62.57 | 19,300 |
| 10 Apr 2024 | 62.38 | 62.59 | 62.15 | 62.37 | 62.12 | 18,300 |
| 09 Apr 2024 | 63.01 | 63.01 | 62.47 | 63.00 | 62.75 | 14,400 |
| 08 Apr 2024 | 63.06 | 63.06 | 62.87 | 62.89 | 62.64 | 26,400 |
| 05 Apr 2024 | 62.54 | 63.06 | 62.54 | 62.90 | 62.65 | 12,500 |
| 04 Apr 2024 | 63.41 | 63.57 | 62.26 | 62.26 | 62.01 | 6,000 |
| 03 Apr 2024 | 62.80 | 63.21 | 62.80 | 63.00 | 62.75 | 21,400 |
| 02 Apr 2024 | 62.95 | 63.00 | 62.73 | 63.00 | 62.75 | 37,600 |
| 01 Apr 2024 | 63.76 | 63.76 | 63.34 | 63.49 | 63.23 | 23,700 |
| 28 Mar 2024 | 63.51 | 63.74 | 63.51 | 63.64 | 63.38 | 16,100 |
| 27 Mar 2024 | 63.33 | 63.61 | 63.19 | 63.58 | 63.32 | 27,700 |
| 26 Mar 2024 | 63.28 | 63.43 | 63.03 | 63.03 | 62.78 | 21,700 |
| 25 Mar 2024 | 63.29 | 63.31 | 63.17 | 63.17 | 62.92 | 32,500 |
| 22 Mar 2024 | 63.45 | 63.51 | 63.37 | 63.38 | 63.13 | 28,100 |
| 21 Mar 2024 | 63.76 | 63.77 | 63.52 | 63.52 | 63.26 | 15,100 |
| 20 Mar 2024 | 62.83 | 63.34 | 62.75 | 63.33 | 63.08 | 70,400 |
| 19 Mar 2024 | 62.18 | 62.75 | 62.18 | 62.70 | 62.45 | 75,900 |
| 18 Mar 2024 | 62.49 | 62.68 | 62.35 | 62.37 | 62.12 | 37,600 |
| 15 Mar 2024 | 61.95 | 62.15 | 61.89 | 61.94 | 61.69 | 46,900 |
| 14 Mar 2024 | 62.67 | 62.67 | 61.98 | 62.37 | 62.12 | 27,900 |
| 13 Mar 2024 | 62.64 | 62.64 | 62.40 | 62.46 | 62.21 | 19,500 |
| 12 Mar 2024 | 62.31 | 62.69 | 62.15 | 62.67 | 62.42 | 42,200 |
| 11 Mar 2024 | 61.95 | 62.01 | 61.75 | 62.00 | 61.75 | 7,000 |
| 08 Mar 2024 | 62.63 | 62.74 | 62.01 | 62.01 | 61.76 | 16,000 |
| 07 Mar 2024 | 62.25 | 62.50 | 62.25 | 62.41 | 62.16 | 25,100 |
| 06 Mar 2024 | 61.79 | 61.95 | 61.67 | 61.75 | 61.50 | 10,900 |
| 05 Mar 2024 | 61.84 | 61.84 | 61.20 | 61.46 | 61.21 | 35,300 |
| 04 Mar 2024 | 62.15 | 62.27 | 62.03 | 62.08 | 61.83 | 11,700 |
| 01 Mar 2024 | 61.72 | 62.16 | 61.63 | 62.13 | 61.88 | 49,900 |
| 29 Feb 2024 | 61.62 | 61.74 | 61.41 | 61.59 | 61.34 | 14,000 |
| 28 Feb 2024 | 61.35 | 61.43 | 61.24 | 61.37 | 61.12 | 28,400 |
| 27 Feb 2024 | 61.30 | 61.44 | 61.22 | 61.37 | 61.12 | 11,300 |
| 26 Feb 2024 | 61.58 | 61.59 | 61.25 | 61.28 | 61.03 | 17,300 |
| 23 Feb 2024 | 61.71 | 61.71 | 61.45 | 61.45 | 61.20 | 11,200 |
| 22 Feb 2024 | 61.01 | 61.54 | 61.01 | 61.45 | 61.20 | 17,700 |
| 21 Feb 2024 | 60.08 | 60.25 | 59.97 | 60.23 | 59.99 | 73,900 |
| 20 Feb 2024 | 60.33 | 60.33 | 60.01 | 60.17 | 59.93 | 11,800 |
| 16 Feb 2024 | 60.88 | 60.89 | 60.47 | 60.53 | 60.29 | 55,100 |
| 15 Feb 2024 | 60.56 | 60.81 | 60.50 | 60.79 | 60.55 | 153,500 |
| 14 Feb 2024 | 60.36 | 60.41 | 59.98 | 60.38 | 60.14 | 88,700 |
| 13 Feb 2024 | 60.03 | 60.12 | 59.57 | 59.92 | 59.68 | 40,600 |
| 12 Feb 2024 | 60.86 | 61.08 | 60.73 | 60.75 | 60.51 | 12,000 |
| 09 Feb 2024 | 60.67 | 60.80 | 60.50 | 60.76 | 60.52 | 20,500 |
| *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.