Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,663.66 +608.21 (+0.91%) CMC Crypto 200
1,425.70 -2.87 (-0.20%)
Global X Telemedicine & Digital Health ETF (EDOC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 9.14 | 9.14 | 8.97 | 9.06 | 9.06 | 6,500 |
| 30 May 2024 | 9.08 | 9.23 | 9.06 | 9.11 | 9.11 | 12,200 |
| 29 May 2024 | 9.13 | 9.18 | 9.09 | 9.17 | 9.17 | 4,900 |
| 28 May 2024 | 9.27 | 9.30 | 9.15 | 9.28 | 9.28 | 45,500 |
| 24 May 2024 | 9.15 | 9.21 | 9.11 | 9.21 | 9.21 | 7,500 |
| 23 May 2024 | 9.33 | 9.33 | 9.03 | 9.11 | 9.11 | 11,200 |
| 22 May 2024 | 9.33 | 9.39 | 9.30 | 9.33 | 9.33 | 16,700 |
| 21 May 2024 | 9.41 | 9.44 | 9.36 | 9.39 | 9.39 | 8,700 |
| 20 May 2024 | 9.51 | 9.61 | 9.47 | 9.54 | 9.54 | 9,400 |
| 17 May 2024 | 9.50 | 9.51 | 9.43 | 9.48 | 9.48 | 15,900 |
| 16 May 2024 | 9.46 | 9.52 | 9.40 | 9.51 | 9.51 | 6,900 |
| 15 May 2024 | 9.45 | 9.47 | 9.38 | 9.43 | 9.43 | 7,000 |
| 14 May 2024 | 9.27 | 9.42 | 9.26 | 9.34 | 9.34 | 8,400 |
| 13 May 2024 | 9.12 | 9.27 | 9.12 | 9.26 | 9.26 | 9,100 |
| 10 May 2024 | 9.21 | 9.21 | 9.04 | 9.06 | 9.06 | 14,700 |
| 09 May 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 14,900 |
| 08 May 2024 | 9.10 | 9.10 | 9.01 | 9.08 | 9.08 | 4,000 |
| 07 May 2024 | 9.41 | 9.41 | 9.29 | 9.34 | 9.34 | 7,700 |
| 06 May 2024 | 9.25 | 9.30 | 9.23 | 9.28 | 9.28 | 149,400 |
| 03 May 2024 | 9.17 | 9.34 | 9.17 | 9.22 | 9.22 | 6,900 |
| 02 May 2024 | 9.00 | 9.06 | 8.85 | 9.01 | 9.01 | 4,700 |
| 01 May 2024 | 8.81 | 9.00 | 8.73 | 8.88 | 8.88 | 4,200 |
| 30 Apr 2024 | 8.81 | 8.89 | 8.78 | 8.80 | 8.80 | 9,200 |
| 29 Apr 2024 | 8.97 | 8.97 | 8.90 | 8.92 | 8.92 | 7,500 |
| 26 Apr 2024 | 8.78 | 8.80 | 8.73 | 8.77 | 8.77 | 12,100 |
| 25 Apr 2024 | 8.67 | 8.70 | 8.59 | 8.68 | 8.68 | 6,200 |
| 24 Apr 2024 | 8.82 | 8.84 | 8.71 | 8.76 | 8.76 | 12,900 |
| 23 Apr 2024 | 8.61 | 8.86 | 8.56 | 8.81 | 8.81 | 26,200 |
| 22 Apr 2024 | 8.51 | 8.64 | 8.47 | 8.64 | 8.64 | 17,100 |
| 19 Apr 2024 | 8.50 | 8.60 | 8.41 | 8.49 | 8.49 | 78,600 |
| 18 Apr 2024 | 8.48 | 8.63 | 8.48 | 8.56 | 8.56 | 20,100 |
| 17 Apr 2024 | 8.62 | 8.63 | 8.50 | 8.55 | 8.55 | 8,000 |
| 16 Apr 2024 | 8.58 | 8.59 | 8.49 | 8.56 | 8.56 | 8,800 |
| 15 Apr 2024 | 8.97 | 8.97 | 8.67 | 8.73 | 8.73 | 15,100 |
| 12 Apr 2024 | 9.06 | 9.06 | 8.86 | 8.94 | 8.94 | 13,900 |
| 11 Apr 2024 | 9.20 | 9.24 | 9.07 | 9.21 | 9.21 | 11,800 |
| 10 Apr 2024 | 9.07 | 9.16 | 9.06 | 9.13 | 9.13 | 9,000 |
| 09 Apr 2024 | 9.24 | 9.34 | 9.17 | 9.31 | 9.31 | 23,800 |
| 08 Apr 2024 | 9.14 | 9.20 | 9.10 | 9.20 | 9.20 | 17,600 |
| 05 Apr 2024 | 8.99 | 9.16 | 8.99 | 9.07 | 9.07 | 51,200 |
| 04 Apr 2024 | 9.22 | 9.24 | 8.99 | 9.00 | 9.00 | 6,500 |
| 03 Apr 2024 | 9.04 | 9.16 | 9.00 | 9.14 | 9.14 | 11,700 |
| 02 Apr 2024 | 9.24 | 9.27 | 9.09 | 9.11 | 9.11 | 13,600 |
| 01 Apr 2024 | 9.56 | 9.56 | 9.35 | 9.43 | 9.43 | 13,300 |
| 28 Mar 2024 | 9.53 | 9.62 | 9.50 | 9.51 | 9.51 | 10,500 |
| 27 Mar 2024 | 9.45 | 9.52 | 9.38 | 9.52 | 9.52 | 12,500 |
| 26 Mar 2024 | 9.41 | 9.41 | 9.36 | 9.37 | 9.37 | 11,300 |
| 25 Mar 2024 | 9.39 | 9.45 | 9.32 | 9.33 | 9.33 | 5,100 |
| 22 Mar 2024 | 9.45 | 9.45 | 9.28 | 9.31 | 9.31 | 7,400 |
| 21 Mar 2024 | 9.60 | 9.60 | 9.51 | 9.51 | 9.51 | 4,900 |
| 20 Mar 2024 | 9.37 | 9.50 | 9.27 | 9.48 | 9.48 | 11,700 |
| 19 Mar 2024 | 9.24 | 9.40 | 9.24 | 9.36 | 9.36 | 7,100 |
| 18 Mar 2024 | 9.27 | 9.37 | 9.21 | 9.32 | 9.32 | 9,900 |
| 15 Mar 2024 | 9.22 | 9.25 | 9.15 | 9.25 | 9.25 | 11,300 |
| 14 Mar 2024 | 9.38 | 9.38 | 9.13 | 9.18 | 9.18 | 14,500 |
| 13 Mar 2024 | 9.44 | 9.54 | 9.30 | 9.46 | 9.46 | 282,300 |
| 12 Mar 2024 | 9.55 | 9.60 | 9.41 | 9.46 | 9.46 | 4,500 |
| 11 Mar 2024 | 9.56 | 9.65 | 9.46 | 9.55 | 9.55 | 587,700 |
| 08 Mar 2024 | 9.66 | 9.74 | 9.56 | 9.60 | 9.60 | 5,800 |
| 07 Mar 2024 | 9.50 | 9.64 | 9.45 | 9.59 | 9.59 | 359,400 |
| 06 Mar 2024 | 9.40 | 9.43 | 9.31 | 9.37 | 9.37 | 9,600 |
| 05 Mar 2024 | 9.42 | 9.42 | 9.25 | 9.29 | 9.29 | 5,500 |
| 04 Mar 2024 | 9.58 | 9.58 | 9.41 | 9.50 | 9.50 | 15,800 |
| 01 Mar 2024 | 9.51 | 9.63 | 9.42 | 9.55 | 9.55 | 75,800 |
| 29 Feb 2024 | 9.65 | 9.68 | 9.50 | 9.51 | 9.51 | 59,700 |
| 28 Feb 2024 | 9.55 | 9.62 | 9.48 | 9.57 | 9.57 | 323,500 |
| 27 Feb 2024 | 9.47 | 9.69 | 9.45 | 9.62 | 9.62 | 12,200 |
| 26 Feb 2024 | 9.31 | 9.51 | 9.31 | 9.40 | 9.40 | 27,000 |
| 23 Feb 2024 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | 8,600 |
| 22 Feb 2024 | 9.38 | 9.38 | 9.24 | 9.29 | 9.29 | 13,900 |
| 21 Feb 2024 | 9.38 | 9.38 | 9.22 | 9.34 | 9.34 | 7,600 |
| 20 Feb 2024 | 9.63 | 9.63 | 9.45 | 9.48 | 9.48 | 34,000 |
| 16 Feb 2024 | 9.77 | 9.82 | 9.66 | 9.66 | 9.66 | 8,100 |
| 15 Feb 2024 | 9.73 | 9.87 | 9.69 | 9.84 | 9.84 | 10,800 |
| 14 Feb 2024 | 9.53 | 9.65 | 9.52 | 9.65 | 9.65 | 11,700 |
| 13 Feb 2024 | 9.58 | 9.59 | 9.37 | 9.44 | 9.44 | 26,200 |
| 12 Feb 2024 | 9.57 | 9.85 | 9.57 | 9.82 | 9.82 | 17,300 |
| 09 Feb 2024 | 9.56 | 9.63 | 9.51 | 9.60 | 9.60 | 24,700 |
| 08 Feb 2024 | 9.52 | 9.63 | 9.43 | 9.60 | 9.60 | 44,800 |
| 07 Feb 2024 | 9.59 | 9.59 | 9.46 | 9.46 | 9.46 | 7,300 |
| 06 Feb 2024 | 9.37 | 9.63 | 9.33 | 9.58 | 9.58 | 21,500 |
| 05 Feb 2024 | 9.48 | 9.48 | 9.31 | 9.33 | 9.33 | 23,500 |
| 02 Feb 2024 | 9.49 | 9.53 | 9.38 | 9.51 | 9.51 | 12,100 |
| 01 Feb 2024 | 9.41 | 9.57 | 9.32 | 9.53 | 9.53 | 10,400 |
| 31 Jan 2024 | 9.42 | 9.56 | 9.34 | 9.34 | 9.34 | 8,000 |
| 30 Jan 2024 | 9.67 | 9.67 | 9.48 | 9.48 | 9.48 | 7,500 |
| 29 Jan 2024 | 9.53 | 9.74 | 9.48 | 9.74 | 9.74 | 12,600 |
| 26 Jan 2024 | 9.61 | 9.67 | 9.57 | 9.58 | 9.58 | 7,500 |
| 25 Jan 2024 | 9.71 | 9.71 | 9.54 | 9.60 | 9.60 | 37,400 |
| 24 Jan 2024 | 9.68 | 9.73 | 9.55 | 9.57 | 9.57 | 18,200 |
| 23 Jan 2024 | 9.64 | 9.67 | 9.52 | 9.63 | 9.63 | 13,200 |
| 22 Jan 2024 | 9.37 | 9.60 | 9.37 | 9.58 | 9.58 | 19,500 |
| 19 Jan 2024 | 9.35 | 9.44 | 9.25 | 9.41 | 9.41 | 29,600 |
| 18 Jan 2024 | 9.29 | 9.36 | 9.25 | 9.35 | 9.35 | 15,500 |
| 17 Jan 2024 | 9.30 | 9.32 | 9.19 | 9.29 | 9.29 | 21,300 |
| 16 Jan 2024 | 9.44 | 9.48 | 9.31 | 9.46 | 9.46 | 20,800 |
| 12 Jan 2024 | 9.72 | 9.76 | 9.57 | 9.59 | 9.59 | 25,200 |
| 11 Jan 2024 | 9.71 | 9.75 | 9.53 | 9.66 | 9.66 | 22,200 |
| 10 Jan 2024 | 9.77 | 9.80 | 9.61 | 9.73 | 9.73 | 81,100 |
| 09 Jan 2024 | 9.73 | 9.88 | 9.73 | 9.77 | 9.77 | 255,500 |
| *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.