Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,800.86 -146.07 (-0.38%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,216.08 -1,411.66 (-1.97%) CMC Crypto 200
1,524.99 +36.45 (+2.45%)
Jackson Square SMID-Cap Growth IS (DCGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 20 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 17 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 16 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 15 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 14 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 13 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 10 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 09 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 08 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 07 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 06 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 03 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 02 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 30 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 29 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 26 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 25 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 24 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 23 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 22 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 19 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 18 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 17 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 16 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 15 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 12 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 11 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 10 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 09 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 08 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 05 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 03 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 02 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 01 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 28 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 27 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 26 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 25 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 22 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 21 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 20 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 19 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 18 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 15 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 14 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 13 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 12 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 11 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 07 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 06 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 05 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 04 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 01 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 29 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 28 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 27 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 23 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 22 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 21 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 20 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 16 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 15 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 14 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 12 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 09 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 08 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 07 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 06 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 05 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 02 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 01 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 31 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 30 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 29 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 25 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 24 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 23 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 22 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 19 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 18 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 17 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 16 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 12 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 11 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 10 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 09 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 08 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 05 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 04 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 03 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 02 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 29 Dec 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 28 Dec 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| *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.