Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,324.11 +9.97 (+0.30%) Nikkei
39,106.14 +301.49 (+0.78%) Hang Seng
18,140.72 +113.01 (+0.63%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,209.03 -1,264.11 (-2.02%) CMC Crypto 200
1,273.55 -36.17 (-2.76%)
Columbia Emerging Markets Inst2 (CEKRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 21 Jun 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 20 Jun 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 18 Jun 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 17 Jun 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 14 Jun 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 13 Jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 12 Jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 11 Jun 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 10 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 07 Jun 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 06 Jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 05 Jun 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 04 Jun 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 03 Jun 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 31 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 30 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 29 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 28 May 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 24 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 23 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 22 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 21 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 20 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 17 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 16 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 15 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 14 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 13 May 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 10 May 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 09 May 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 08 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 07 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 06 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 03 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 02 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 01 May 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 30 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 29 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 26 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 25 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 24 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 23 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 22 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 19 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 18 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 17 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 16 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 15 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 12 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 11 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 10 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 09 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 08 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 05 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 04 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 03 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 02 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 01 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 28 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 27 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 26 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 25 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 22 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 21 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 20 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 19 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 18 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 15 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 14 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 13 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 12 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 11 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 08 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 07 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 06 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 05 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 04 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 01 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 27 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 26 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 23 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 22 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 21 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 20 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 16 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 15 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 13 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 12 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 09 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 08 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 07 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 06 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 05 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 02 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 01 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 31 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| *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.