Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,058.35 -263.46 (-0.42%) CMC Crypto 200
1,307.37 -57.76 (-4.23%)
Allspring Emerging Markets Equity R6 (EMGDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 03 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 02 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 01 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 30 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 29 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 25 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 24 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 22 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 19 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 18 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 17 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 16 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 15 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 12 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 11 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 10 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 09 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 05 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 04 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 03 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 02 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 01 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 28 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 27 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 21 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 20 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 19 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 18 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 15 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 14 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 13 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 12 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 11 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 07 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 06 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 05 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 01 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 29 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 28 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 27 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 26 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 23 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 22 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 21 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 20 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 16 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 15 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 14 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 13 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 12 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 09 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 08 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 07 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 05 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 02 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 01 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 31 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 30 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 29 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 26 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 25 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 24 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 23 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 22 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 19 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 18 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 17 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 16 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 12 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 11 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 10 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 09 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 08 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 05 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 04 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 03 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 02 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 29 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 28 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 27 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 26 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 22 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 21 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 20 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 20 Dec 2023 | 0.343 Dividend | |||||
| 19 Dec 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.83 | - |
| 18 Dec 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.78 | - |
| 15 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
| 14 Dec 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.74 | - |
| *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.