Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.93 +37.78 (+0.46%) Bitcoin USD
59,130.28 +843.05 (+1.45%) CMC Crypto 200
1,276.84 -0.14 (-0.01%)
Invesco EQV Euro Small Company Y (ESMYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 30 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 29 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 26 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 25 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 24 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 23 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 22 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 19 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 18 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 17 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 16 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 15 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 12 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 11 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 10 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 09 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 05 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 04 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 03 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 02 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 01 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 28 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 27 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 26 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 25 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 22 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 21 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 20 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 19 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 18 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 15 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 14 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 13 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 12 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 11 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 08 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 07 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 06 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 05 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 04 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 01 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 29 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 28 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 27 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 26 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 23 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 22 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 21 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 20 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 16 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 15 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 14 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 13 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 12 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 09 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 07 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 05 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 02 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 01 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 31 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 30 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 29 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 26 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 25 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 24 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 23 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 22 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 19 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 18 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 17 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 16 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 12 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 11 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 10 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 09 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 08 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 05 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 04 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 03 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 02 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 28 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 26 Dec 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 22 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 21 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 20 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 19 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 18 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 15 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 15 Dec 2023 | 0.687 Dividend | |||||
| 15 Dec 2023 | 0.088 Capital gain | |||||
| 14 Dec 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 14.64 | - |
| 13 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.27 | - |
| 12 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.08 | - |
| *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.