Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,089.46 +385.30 (+0.59%) CMC Crypto 200
1,402.20 -15.68 (-1.11%)
Chase Growth Institutional (CHAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 13 Jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 10 Jun 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 07 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 06 Jun 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 05 Jun 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 04 Jun 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 03 Jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 31 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 30 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 29 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 28 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 24 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 23 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 22 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 17 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 15 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 14 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 13 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 09 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 08 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 07 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 06 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 03 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 02 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 01 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 30 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 29 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 26 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 25 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 24 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 23 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 22 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 19 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 18 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 17 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 16 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 15 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 12 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 11 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 10 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 09 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 08 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 05 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 04 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 03 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 02 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 01 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 28 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 27 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 26 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 25 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 22 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 21 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 20 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 19 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 18 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 15 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 14 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 13 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 12 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 11 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 08 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 07 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 06 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 05 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 04 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 01 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 29 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 28 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 27 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 26 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 23 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 22 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 21 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 20 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 16 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 15 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 13 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 12 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 09 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 08 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 07 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 06 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 05 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 02 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 01 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 31 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 30 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 29 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 26 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 25 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 24 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| *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.