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
63,442.12 +660.31 (+1.05%) CMC Crypto 200
1,386.76 -9.78 (-0.70%)
DFA Intl Hi Relatv Profitability Instl (DIHRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 25 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 24 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 23 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 22 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 19 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 18 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 17 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 16 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 15 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 12 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 11 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 10 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 09 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 08 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 05 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 04 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 03 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 02 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 01 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 28 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 27 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 26 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 25 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 22 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 21 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 20 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 19 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 18 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 15 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 14 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 13 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 12 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 11 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 08 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 07 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 06 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 05 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 04 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 01 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 29 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 28 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 27 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 26 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 22 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 21 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 20 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 16 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 15 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 14 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 13 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 12 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 09 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 08 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 07 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 06 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 05 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 02 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 01 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 31 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 30 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 29 Jan 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 26 Jan 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 25 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 24 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 23 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 22 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 19 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 18 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 17 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 16 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 12 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 11 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 10 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 09 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 08 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 05 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 04 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 03 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 02 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 29 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 28 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 27 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 26 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 22 Dec 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 21 Dec 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 20 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 19 Dec 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 18 Dec 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 15 Dec 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 14 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 13 Dec 2023 | 0.058 Dividend | |||||
| 12 Dec 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | - |
| 11 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | - |
| 08 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.16 | - |
| 07 Dec 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | - |
| 06 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | - |
| 05 Dec 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.07 | - |
| *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.