Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,573.98 +2,176.49 (+3.54%) CMC Crypto 200
1,312.77 +427.23 (+48.25%)
DFA US Core Equity 1 I (DFEOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 16 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 15 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 12 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 10 Apr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 09 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 08 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 05 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 04 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 03 Apr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 01 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 28 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 27 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 26 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 25 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 22 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 21 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 20 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 19 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 18 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 15 Mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 14 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 13 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 12 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 11 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 08 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 07 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 06 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 05 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 04 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 01 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 29 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 28 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 27 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 26 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 23 Feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 22 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 21 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 20 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 16 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 15 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 09 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 08 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 07 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 06 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 05 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 02 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 01 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 31 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 29 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 26 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 25 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 24 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 23 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 22 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 19 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 18 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 17 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 16 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 12 Jan 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 11 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 10 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 09 Jan 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 08 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 05 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 04 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 03 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 02 Jan 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 29 Dec 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 28 Dec 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 27 Dec 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 26 Dec 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 22 Dec 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 21 Dec 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 20 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 19 Dec 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 18 Dec 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 15 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 14 Dec 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 13 Dec 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 12 Dec 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 11 Dec 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 11 Dec 2023 | 0.149 Dividend | |||||
| 08 Dec 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.50 | - |
| 07 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.33 | - |
| 06 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.07 | - |
| 05 Dec 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.19 | - |
| 04 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.36 | - |
| 01 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.42 | - |
| 30 Nov 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | - |
| 29 Nov 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 33.89 | - |
| 28 Nov 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 33.89 | - |
| 27 Nov 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 33.92 | - |
| *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.