Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,638.00 +316.55 (+0.47%) CMC Crypto 200
1,424.89 -3.68 (-0.26%)
Columbia Overseas Value Adv (COSVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 30 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 29 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 28 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 24 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 23 May 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 22 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 21 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 20 May 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 17 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 16 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 15 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 13 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 10 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 09 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 May 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 07 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 06 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 03 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 02 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 30 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 29 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 26 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 25 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 24 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 23 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 22 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 18 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 17 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 16 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 15 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 12 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 11 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 10 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 09 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 08 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 05 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 03 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 01 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 28 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 27 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 26 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 22 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 21 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 20 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 19 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 18 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 15 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 14 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 13 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 11 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 08 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 07 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 06 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 05 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 04 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 01 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 29 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 28 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 27 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 26 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 23 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 22 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 21 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 20 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 16 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 15 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 14 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 13 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 12 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 09 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 08 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 07 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 06 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 05 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 02 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 01 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 31 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 30 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 29 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 24 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 23 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 22 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 19 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 18 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 17 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 16 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 12 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 11 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 10 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 09 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| *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.