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
66,169.11 -8.76 (-0.01%) CMC Crypto 200
1,405.86 -12.02 (-0.85%)
Causeway International Value Instl (CIVIX)
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 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 13 Jun 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 12 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 11 Jun 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 10 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 07 Jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 06 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 05 Jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 04 Jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 03 Jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 31 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 30 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 29 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 28 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 23 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 21 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 20 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 17 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 16 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 15 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 14 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 13 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 10 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 09 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 08 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 07 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 06 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 03 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 02 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 01 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 30 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 29 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 26 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 25 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 24 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 23 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 19 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 18 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 17 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 16 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 15 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 12 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 11 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 10 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 09 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 08 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 05 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 04 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 03 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 02 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 01 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 28 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 27 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 26 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 22 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 21 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 20 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 19 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 18 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 15 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 14 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 13 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 12 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 11 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 08 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 07 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 06 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 05 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 04 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 01 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 29 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 28 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 27 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 26 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 23 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 22 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 21 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 20 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 16 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 15 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 13 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 12 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 09 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 08 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 07 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 06 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 05 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 02 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 01 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 31 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 30 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 29 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 26 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 25 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 24 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| *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.