Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,336.30 +3.50 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,190.75 +26.63 (+0.33%) Bitcoin USD
63,240.93 +1,745.52 (+2.84%) CMC Crypto 200
1,312.11 +10.04 (+0.77%)
JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 27 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 26 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 25 Jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 24 Jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 21 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 20 Jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 Jun 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 17 Jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 14 Jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 13 Jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 12 Jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 11 Jun 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 10 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 07 Jun 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 06 Jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 05 Jun 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 04 Jun 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 03 Jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 31 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 30 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 29 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 28 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 24 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 23 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 22 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 21 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 20 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 17 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 16 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 14 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 13 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 10 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 09 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 07 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 03 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 02 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 01 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 30 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 29 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 26 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 25 Apr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 24 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 23 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 22 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 19 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 18 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 17 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 15 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 12 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 10 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 09 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 08 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 05 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 04 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 03 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 02 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 01 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 28 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 27 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 26 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 25 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 22 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 21 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 20 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 19 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 18 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 15 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 14 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 13 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 11 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 08 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 07 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 06 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 05 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 04 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 01 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 29 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 28 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 27 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 26 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 23 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 22 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 21 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 20 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 16 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 15 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 14 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 13 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 12 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 09 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 08 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 07 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 06 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| *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.