Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,817.20 -195.64 (-0.29%) CMC Crypto 200
1,363.51 -10.34 (-0.75%)
Fidelity Advisor Global Commodity Stk M (FFGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 16 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 15 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 14 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 13 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 10 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 09 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 08 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 07 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 06 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 03 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 02 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 01 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 30 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 26 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 25 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 24 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 22 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 19 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 18 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 17 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 16 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 15 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 12 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 11 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 10 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 08 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 05 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 04 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 03 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 02 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 01 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 28 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 27 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 26 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 25 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 22 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 21 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 20 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 19 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 18 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 15 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 14 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 13 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 12 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 08 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 06 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 05 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 04 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 01 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 29 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 28 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 27 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 26 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 23 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 22 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 21 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 20 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 16 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 15 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 14 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 13 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 12 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 09 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 07 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 06 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 05 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 02 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 01 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 31 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 30 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 29 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 26 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 25 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 24 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 23 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 22 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 19 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 18 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 17 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 16 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 12 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 11 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 10 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 09 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 08 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 05 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 04 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 03 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 02 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 29 Dec 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 28 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 27 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 26 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| *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.