Singapore markets close in 7 hours 10 minutes
Straits Times Index
3,297.42 +24.70 (+0.75%) Nikkei
38,298.08 +745.92 (+1.99%) Hang Seng
16,957.82 +128.89 (+0.77%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,863.33 -41.27 (-0.06%) CMC Crypto 200
1,436.69 +21.93 (+1.55%)
BNY Mellon Small Cap Stock Index I (DISIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 22 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 19 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 18 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 17 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 16 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 15 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 12 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 10 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 09 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 08 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 05 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 04 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 03 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 02 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 01 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 28 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 27 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 26 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 25 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 22 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 21 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 20 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 19 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 18 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 15 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 14 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 13 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 12 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 11 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 08 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 07 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 06 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 01 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 29 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 28 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 27 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 26 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 22 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 21 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 20 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 16 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 15 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 14 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 13 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 12 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 09 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 08 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 07 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 06 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 05 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 02 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 01 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 31 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 30 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 29 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 25 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 24 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 23 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 19 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 17 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 16 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 12 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 11 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 10 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 05 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 04 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 03 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 02 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 29 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 28 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 27 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 26 Dec 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 22 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 21 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 21 Dec 2023 | 0.445 Dividend | |||||
| 21 Dec 2023 | 2.076 Capital gain | |||||
| 20 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 25.22 | - |
| 19 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 25.66 | - |
| 18 Dec 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 25.15 | - |
| 15 Dec 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 25.20 | - |
| 14 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 25.42 | - |
| 13 Dec 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 24.69 | - |
| 12 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 23.89 | - |
| 11 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 23.94 | - |
| 08 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 23.81 | - |
| 07 Dec 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 23.68 | - |
| 06 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 23.40 | - |
| 05 Dec 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 23.45 | - |
| 04 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 23.81 | - |
| 01 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 23.50 | - |
| *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.