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
63,676.05 -787.80 (-1.22%) CMC Crypto 200
1,324.35 -72.18 (-5.17%)
DFA International Social Cor Eq Instl (DSCLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
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 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 24 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 23 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 22 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 19 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 18 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 17 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 16 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 15 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 12 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 11 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 10 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 09 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 08 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 05 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 04 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 03 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 02 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 27 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 26 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 25 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 22 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 21 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 20 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 19 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 18 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 15 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 14 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 13 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 12 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 11 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 08 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 07 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 06 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 05 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 04 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 01 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 29 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 28 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 27 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 26 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 23 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 21 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 20 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 16 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 15 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 14 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 13 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 08 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 07 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 06 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 05 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 02 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 01 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 31 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 30 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 29 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 26 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 25 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 24 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 23 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 22 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 19 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 18 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 17 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 16 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 12 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 11 Jan 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 10 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 09 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 08 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 05 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 04 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 03 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 02 Jan 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 29 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 28 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 27 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 26 Dec 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 22 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 21 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 20 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 19 Dec 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 18 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 15 Dec 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 14 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 13 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 12 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 11 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 11 Dec 2023 | 0.155 Dividend | |||||
| 08 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | - |
| 07 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.47 | - |
| 06 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.39 | - |
| 05 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.34 | - |
| *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.