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
56,835.88 -511.19 (-0.89%) CMC Crypto 200
1,178.18 -30.52 (-2.52%)
Columbia Emerging Markets Adv (CEMHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 03 Jul 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 02 Jul 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 01 Jul 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 28 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 27 Jun 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 26 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 25 Jun 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 24 Jun 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 21 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 20 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 17 Jun 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 14 Jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 13 Jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 12 Jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 11 Jun 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 10 Jun 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 07 Jun 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 06 Jun 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 05 Jun 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 04 Jun 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 03 Jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 31 May 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 30 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 29 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 28 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 24 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 23 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 22 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 21 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 20 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 17 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 16 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 14 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 13 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 10 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 09 May 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 08 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 07 May 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 06 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 03 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 02 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 01 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 30 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 29 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 26 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 25 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 24 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 23 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 22 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 19 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 18 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 17 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 16 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 15 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 12 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 11 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 10 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 09 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 08 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 05 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 04 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 03 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 02 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 01 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 27 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 26 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 25 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 22 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 21 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 20 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 19 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 15 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 14 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 13 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 12 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 11 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 08 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 07 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 06 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 05 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 04 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 01 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 29 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 28 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 27 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 26 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 23 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 21 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 20 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 16 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 15 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 14 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 13 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 12 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| *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.