Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,173.37 -411.62 (-0.60%) CMC Crypto 200
1,485.29 -11.17 (-0.75%)
DFA US Sustainability Targeted Val Instl (DAABX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 23 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 22 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 21 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 20 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 17 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 16 May 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 15 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 14 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 13 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 10 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 09 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 08 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 07 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 06 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 03 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 02 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 01 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 30 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 29 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 25 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 19 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 18 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 17 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 16 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 15 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 10 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 09 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 08 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 05 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 04 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 03 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 02 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 01 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 28 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 27 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 26 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 25 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 22 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 21 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 20 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 19 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 18 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 15 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 14 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 13 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 12 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 11 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 08 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 07 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 06 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 05 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 04 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 01 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 29 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 28 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 27 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 23 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 21 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 20 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 16 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 15 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 14 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 13 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 12 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 09 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 08 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 07 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 06 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 02 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 01 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 31 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 30 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 29 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 26 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 25 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 23 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 22 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 19 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 18 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 17 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 16 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 12 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 10 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 09 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 05 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 04 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 03 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| *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.