Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,238.45 +765.93 (+1.21%) CMC Crypto 200
1,382.33 +69.71 (+5.31%)
Edgewood Growth Retail (EGFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 17 Apr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 16 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 15 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 12 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 11 Apr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 10 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 09 Apr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 08 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 05 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 04 Apr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 03 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 02 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 01 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 28 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 27 Mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 26 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 25 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 22 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 21 Mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 20 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 19 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 18 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 15 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 14 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 13 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 12 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 11 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 08 Mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 07 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 06 Mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 05 Mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 04 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 01 Mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 29 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 28 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 27 Feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 26 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 23 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 22 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 21 Feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 20 Feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 16 Feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 15 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 14 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 13 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 12 Feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 09 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 08 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 07 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 06 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 05 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 02 Feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 01 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 31 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 30 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 29 Jan 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 26 Jan 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 25 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 24 Jan 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 23 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 22 Jan 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 19 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 18 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 17 Jan 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 16 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 12 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 11 Jan 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 10 Jan 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 09 Jan 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 08 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 05 Jan 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 04 Jan 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 03 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 02 Jan 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 29 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 28 Dec 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 27 Dec 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 26 Dec 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 22 Dec 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 21 Dec 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 20 Dec 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 19 Dec 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 18 Dec 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 15 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 14 Dec 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 13 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 12 Dec 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 11 Dec 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 08 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 07 Dec 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 06 Dec 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 05 Dec 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 04 Dec 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 01 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 30 Nov 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 29 Nov 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 28 Nov 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 27 Nov 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| *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.