Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,428.63 +671.21 (+1.07%) CMC Crypto 200
1,315.57 +38.59 (+3.02%)
Morgan Stanley Insight A (CPOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 01 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 30 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 29 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 26 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 25 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 24 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 23 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 22 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 19 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 17 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 16 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 15 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 12 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 11 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 10 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 09 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 08 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 05 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 04 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 03 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 02 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 01 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 28 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 27 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 26 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 25 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 22 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 21 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 20 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 19 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 18 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 15 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 14 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 13 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 12 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 11 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 08 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 07 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 06 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 05 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 04 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 01 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 29 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 28 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 27 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 26 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 23 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 22 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 21 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 20 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 16 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 15 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 14 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 13 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 09 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 07 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 06 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 05 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 02 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 31 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 30 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 29 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 26 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 25 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 24 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 23 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 22 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 19 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 17 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 16 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 12 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 11 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 10 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 09 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 08 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 05 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 04 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 03 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 02 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 29 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 28 Dec 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 27 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 26 Dec 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 22 Dec 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 21 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 20 Dec 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 19 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 18 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 15 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 14 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 13 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 12 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 11 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| *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.