Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.69 -7.21 (-0.13%) Dow
39,069.68 -58.12 (-0.15%) Nasdaq
17,830.59 +25.43 (+0.14%) Bitcoin USD
61,733.07 +749.86 (+1.23%) CMC Crypto 200
1,286.02 +19.87 (+1.57%)
BlackRock Mid-Cap Growth Equity Svc (CMGSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 25 Jun 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 24 Jun 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 21 Jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 20 Jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 18 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 17 Jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 14 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 13 Jun 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 12 Jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 11 Jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 10 Jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 07 Jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 06 Jun 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 05 Jun 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 04 Jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 03 Jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 31 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 30 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 29 May 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 28 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 24 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 23 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 22 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 21 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 20 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 17 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 May 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 15 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 14 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 13 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 10 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 09 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 08 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 07 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 06 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 03 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 02 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 01 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 30 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 29 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 26 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 25 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 24 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 23 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 22 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 19 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 18 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 17 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 16 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 15 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 12 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 11 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 10 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 09 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 08 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 05 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 04 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 03 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 02 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 01 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 28 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 27 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 26 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 25 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 22 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 21 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 20 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 19 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 18 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 15 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 14 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 13 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 12 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 11 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 08 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 07 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 06 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 05 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 04 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 01 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 29 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 28 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 27 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 26 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 23 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 22 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 21 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 20 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 16 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 15 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 14 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 13 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 12 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 09 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 08 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 07 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 06 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 05 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| *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.