Singapore markets close in 1 hour 40 minutes
Straits Times Index
3,325.36 +11.22 (+0.34%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,004.68 -23.03 (-0.13%) FTSE 100
8,290.52 +8.97 (+0.11%) Bitcoin USD
60,962.72 -1,254.49 (-2.02%) CMC Crypto 200
1,268.59 +19.47 (+1.56%)
Columbia Global Technology Growth Adv (CTYRX)
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 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 21 Jun 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
| 20 Jun 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| 18 Jun 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 17 Jun 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
| 14 Jun 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| 13 Jun 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 12 Jun 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| 11 Jun 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 10 Jun 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 07 Jun 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| 06 Jun 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 05 Jun 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 04 Jun 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 03 Jun 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| 31 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 30 May 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 29 May 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 28 May 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| 24 May 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 23 May 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
| 22 May 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| 21 May 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 20 May 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
| 17 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| 16 May 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 15 May 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 14 May 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 13 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 10 May 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 09 May 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 08 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 07 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 06 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 03 May 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 02 May 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 01 May 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 30 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 29 Apr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 26 Apr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 25 Apr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 24 Apr 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 23 Apr 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 22 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 19 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 18 Apr 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 17 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 16 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 15 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 12 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| 11 Apr 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| 10 Apr 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 09 Apr 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| 08 Apr 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| 05 Apr 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 04 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 03 Apr 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 02 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 01 Apr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 28 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 27 Mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 26 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 25 Mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 22 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| 21 Mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 20 Mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 19 Mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 18 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 15 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 14 Mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 13 Mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 12 Mar 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 11 Mar 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 08 Mar 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 07 Mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 06 Mar 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 05 Mar 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 04 Mar 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 01 Mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 29 Feb 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 28 Feb 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 27 Feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 26 Feb 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 23 Feb 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| 22 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 21 Feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| 20 Feb 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 16 Feb 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 15 Feb 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 14 Feb 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 13 Feb 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 12 Feb 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 09 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 08 Feb 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 07 Feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 06 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 05 Feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 02 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 01 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 31 Jan 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| *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.