Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,265.22 +0.69 (+0.02%) Nikkei
38,369.32 +166.95 (+0.44%) Hang Seng
18,538.82 +224.96 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,695.80 -1,207.07 (-1.92%) CMC Crypto 200
1,313.27 +18.60 (+1.44%)
Strategic Advisers Large Cap (FALCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 07 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 06 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 03 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 02 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 01 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 30 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 29 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 25 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 24 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 23 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 22 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 19 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 18 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 17 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 16 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 15 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 12 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 11 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 10 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 09 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 08 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 05 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 04 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 03 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 02 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 01 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 28 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 27 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 22 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 21 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 20 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 19 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 18 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 15 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 14 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 13 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 08 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 07 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 06 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 05 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 04 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 01 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 29 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 28 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 26 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 23 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 22 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 21 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 20 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 16 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 15 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 14 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 13 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 12 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 09 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 08 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 07 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 05 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 02 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 01 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 31 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 30 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 29 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 26 Jan 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 25 Jan 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 24 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 23 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 22 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 19 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 18 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 17 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 16 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 12 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 11 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 10 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 09 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 08 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 04 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 03 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 Dec 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 28 Dec 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 28 Dec 2023 | 0.091 Dividend | |||||
| 28 Dec 2023 | 0.122 Capital gain | |||||
| 27 Dec 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.78 | - |
| 26 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.77 | - |
| 22 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - |
| 21 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - |
| 20 Dec 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.57 | - |
| 19 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.74 | - |
| 18 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.67 | - |
| *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.