Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,325.48 +11.34 (+0.34%) Nikkei
39,163.22 +358.57 (+0.92%) Hang Seng
18,118.96 +91.25 (+0.51%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,985.04 -1,332.44 (-2.14%) CMC Crypto 200
1,269.63 -40.09 (-3.06%)
Calvert US Mid Cap Core Rspnb Idx A (CMJAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 21 Jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 20 Jun 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 18 Jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 17 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 14 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 13 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 12 Jun 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 11 Jun 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 10 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 Jun 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 06 Jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 Jun 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 04 Jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 03 Jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 31 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 30 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 28 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 24 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 23 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 22 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 21 May 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 20 May 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 17 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 16 May 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 15 May 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 14 May 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 13 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 10 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 09 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 08 May 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 07 May 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 06 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 03 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 02 May 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 01 May 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 30 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 29 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 26 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 24 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 23 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 18 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 17 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 11 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 10 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 09 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 08 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 05 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 04 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 03 Apr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 01 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 28 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 27 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 26 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 25 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 22 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 21 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 20 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 19 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 18 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 15 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 14 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 13 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 12 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 11 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 08 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 07 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 06 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 05 Mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 04 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 01 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 29 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 28 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 27 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 26 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 23 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 22 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 21 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 20 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 16 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 15 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 14 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 13 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 12 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 09 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 08 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 07 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 06 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 05 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 02 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 01 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 31 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| *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.