Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,860.73 -225.11 (-0.33%) CMC Crypto 200
1,443.60 -3.55 (-0.25%)
Causeway International Value Inv (CIVVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 31 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 30 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 28 May 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 24 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 23 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 22 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 21 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 20 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 17 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 16 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 15 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 14 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 13 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 10 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 09 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 08 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 07 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 06 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 03 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 02 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 01 May 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 30 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 26 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 25 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 24 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 23 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 22 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 18 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 17 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 16 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 15 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 12 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 11 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 10 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 09 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 08 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 05 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 04 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 03 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 02 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 01 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 28 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 27 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 26 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 25 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 22 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 21 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 20 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 19 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 18 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 15 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 14 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 13 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 12 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 11 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 08 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 07 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 06 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 05 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 04 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 01 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 29 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 28 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 27 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 23 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 22 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 21 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 20 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 16 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 14 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 13 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 12 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 09 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 08 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 07 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 06 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 05 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 02 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 01 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 31 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 30 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 29 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 25 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 24 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 23 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 22 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 19 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 18 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 17 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 16 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 12 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 11 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 10 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| *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.