Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,733.21 +1,403.63 (+2.05%) CMC Crypto 200
1,515.41 +26.87 (+1.81%)
Allspring Disciplined US Core R6 (EVSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 17 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 16 May 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 15 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 14 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 13 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 10 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 09 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 08 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 07 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 06 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 03 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 02 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 01 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 30 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 29 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 25 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 24 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 23 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 22 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 19 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 17 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 16 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 15 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 12 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 11 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 09 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 08 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 05 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 04 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 03 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 01 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 28 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 27 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 26 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 25 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 21 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 20 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 19 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 18 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 15 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 14 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 12 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 11 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 08 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 07 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 06 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 05 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 04 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 01 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 29 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 28 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 27 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 26 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 23 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 22 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 21 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 20 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 16 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 15 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 14 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 13 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 12 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 09 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 08 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 07 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 06 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 05 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 02 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 01 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 31 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 30 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 29 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 26 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 25 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 24 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 23 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 22 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 19 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 18 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 17 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 16 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 12 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 11 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 10 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 09 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 08 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 05 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 04 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 03 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 28 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| *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.