Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,270.82 +39.77 (+0.48%) Bitcoin USD
67,259.12 -1,074.60 (-1.57%) CMC Crypto 200
1,418.55 -10.02 (-0.70%)
First Eagle Gold R3 (EAURX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 09:00PM EDT. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 07 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 06 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 05 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 04 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 01 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 28 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 27 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 23 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 21 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 20 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 15 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 14 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 13 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 09 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 08 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 07 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 06 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 02 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 01 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 31 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 30 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 29 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 24 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 23 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 19 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 18 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 17 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 16 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 12 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 11 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 10 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 09 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| *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.