Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,315.64 +8.63 (+0.16%) Dow
39,390.34 -280.70 (-0.71%) Nasdaq
16,920.29 +118.75 (+0.71%) Bitcoin USD
68,068.88 -2,444.09 (-3.47%) CMC Crypto 200
1,473.75 -28.92 (-1.92%)
Vest US Large Cap 20% Buffer Strats C (ENGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 21 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 20 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 17 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 16 May 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 15 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 14 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 13 May 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 10 May 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 09 May 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 08 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 07 May 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 06 May 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 03 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 02 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 01 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 30 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 29 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 26 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 25 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 24 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 23 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 22 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 19 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 18 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 17 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 16 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 15 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 12 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 11 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 10 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 09 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 08 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 05 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 04 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 03 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 02 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 01 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 25 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 22 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 21 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 20 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 19 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 18 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 15 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 14 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 13 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 12 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 11 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 08 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 07 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 06 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 05 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 04 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 01 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 29 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 28 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 27 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 26 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 23 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 22 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 21 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 20 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 16 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 15 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 14 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 13 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 09 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 08 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 07 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 06 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 05 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 02 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 01 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 31 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 30 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 29 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 26 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 25 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 24 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 23 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 22 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 19 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 18 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 17 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 16 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 12 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 10 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 09 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 08 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 05 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 04 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 03 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 02 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| *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.