Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,975.17 -897.16 (-1.38%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
DFA Global Allocation 60/40 I (DGSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:19PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 24 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 23 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 19 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 18 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 17 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 16 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 15 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 12 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 11 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 10 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 09 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 08 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 05 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 04 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 03 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 02 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 01 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 28 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 27 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 26 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 25 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 22 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 21 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 20 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 19 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 18 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 15 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 14 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 13 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 12 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 11 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 07 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 06 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 05 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 04 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 01 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 29 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 28 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 27 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 26 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 23 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 22 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 21 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 20 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 16 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 15 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 14 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 13 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 12 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 09 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 08 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 07 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 06 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 05 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 02 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 01 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 31 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 30 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 29 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 26 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 25 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 24 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 23 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 19 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 18 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 17 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 16 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 11 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 10 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 09 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 08 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 05 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 04 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 03 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 02 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 29 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 28 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 27 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 26 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 22 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 21 Dec 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 20 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 19 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 18 Dec 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 15 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 14 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 13 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 13 Dec 2023 | 0.286 Dividend | |||||
| 13 Dec 2023 | 0.549 Capital gain | |||||
| 12 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 19.56 | - |
| 11 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 19.54 | - |
| 08 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 19.49 | - |
| 07 Dec 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 19.45 | - |
| 06 Dec 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 19.38 | - |
| *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.