Singapore markets closed
Straits Times Index
3,327.34 -2.75 (-0.08%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,899.64 -128.61 (-0.19%) CMC Crypto 200
1,459.19 -25.50 (-1.72%)
Causeway International Small Cap Inv (CVISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 24 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 23 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 22 May 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 21 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 20 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 17 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 16 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 15 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 14 May 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 13 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 10 May 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 09 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 08 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 07 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 06 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 03 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 01 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 30 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 29 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 25 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 24 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 23 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 22 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 19 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 18 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 17 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 16 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 15 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 12 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 10 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 09 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 08 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 05 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 04 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 03 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 02 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 01 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 28 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 27 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 26 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 25 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 22 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 21 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 20 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 18 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 15 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 14 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 13 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 12 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 11 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 08 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 07 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 06 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 05 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 04 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 01 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 29 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 28 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 27 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 26 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 23 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 22 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 21 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 20 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 16 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 14 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 13 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 12 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 09 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 08 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 07 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 06 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 05 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 02 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 01 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 31 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 30 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 29 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 26 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 25 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 24 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 23 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 22 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 19 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 18 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 17 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 16 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 12 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 11 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 10 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 09 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 08 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 05 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 04 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| *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.