Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,265.66 -41.35 (-0.78%) Dow
39,054.54 -616.50 (-1.55%) Nasdaq
16,728.03 -73.52 (-0.44%) Bitcoin USD
67,539.39 -2,130.18 (-3.06%) CMC Crypto 200
1,459.14 -43.53 (-2.90%)
BNY Mellon Global Emerging Mkts - A (DGEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 21 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 20 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 17 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 16 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 15 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 14 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 13 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 10 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 09 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 08 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 07 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 06 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 03 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 02 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 01 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 30 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 29 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 26 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 25 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 24 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 23 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 22 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 19 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 18 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 17 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 16 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 15 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 12 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 11 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 10 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 09 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 08 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 05 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 04 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 03 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 02 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 01 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 28 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 27 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 26 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 25 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 22 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 21 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 20 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 19 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 15 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 14 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 13 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 12 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 11 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 08 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 07 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 06 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 05 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 04 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 01 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 29 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 28 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 27 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 26 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 23 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 22 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 21 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 20 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 16 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 15 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 14 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 13 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 12 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 09 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 08 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 07 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 06 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 05 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 02 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 01 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 31 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 30 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 29 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 26 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 25 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 24 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 23 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 22 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 19 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 18 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 17 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 Jan 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 12 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 11 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 10 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 09 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 08 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 05 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 04 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 03 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 02 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| *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.