Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,792.12 +3,119.46 (+5.14%) CMC Crypto 200
1,372.29 +59.67 (+4.55%)
BNY Mellon Sm/Md Cp Gr A (DBMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 18 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 17 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 16 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 15 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 10 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 09 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 08 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 05 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 04 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 03 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 02 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 01 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 28 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 27 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 26 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 25 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 20 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 19 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 18 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 15 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 14 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 13 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 12 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 11 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 08 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 07 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 06 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 05 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 01 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 29 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 28 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 27 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 26 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 23 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 22 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 21 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 20 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 16 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 14 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 13 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 12 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 09 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 08 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 07 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 06 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 05 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 01 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 31 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 30 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 29 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 26 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 25 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 24 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 23 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 22 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 18 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 17 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 16 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 12 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 11 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 10 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 09 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 08 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 05 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 04 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 03 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 02 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 29 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 28 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 27 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 26 Dec 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 22 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 21 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 20 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 19 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 18 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 14 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 13 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 11 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 08 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 07 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 06 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 05 Dec 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 04 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 01 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 30 Nov 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 29 Nov 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 28 Nov 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 Nov 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| *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.