Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,635.94 +720.48 (+1.18%) CMC Crypto 200
1,280.22 -3.61 (-0.28%)
Fidelity Advisor Gold A (FGDAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 Jun 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 26 Jun 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 25 Jun 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 24 Jun 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 21 Jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 20 Jun 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 18 Jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 17 Jun 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 14 Jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 13 Jun 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 12 Jun 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 11 Jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 10 Jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 07 Jun 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 06 Jun 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 05 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 04 Jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 03 Jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 31 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 30 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 29 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 28 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 24 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 23 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 22 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 21 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 20 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 17 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 16 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 15 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 14 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 13 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 10 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 09 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 08 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 07 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 06 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 03 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 02 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 01 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 30 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 29 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 26 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 25 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 24 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 23 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 22 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 19 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 18 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 17 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 16 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 15 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 12 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 12 Apr 2024 | 0.036 Dividend | |||||
| 11 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.40 | - |
| 10 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.07 | - |
| 09 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.34 | - |
| 08 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.07 | - |
| 05 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.24 | - |
| 04 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.64 | - |
| 03 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.94 | - |
| 02 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.40 | - |
| 01 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.19 | - |
| 28 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.86 | - |
| 27 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | - |
| 26 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.70 | - |
| 25 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.73 | - |
| 22 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | - |
| 21 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.94 | - |
| 20 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.00 | - |
| 19 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.33 | - |
| 18 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.72 | - |
| 15 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.84 | - |
| 14 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.84 | - |
| 13 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.07 | - |
| 12 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | - |
| 11 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | - |
| 08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | - |
| 07 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | - |
| 06 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.41 | - |
| 05 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.06 | - |
| 04 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.85 | - |
| 01 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.07 | - |
| 29 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.46 | - |
| 28 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.07 | - |
| 27 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | - |
| 26 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.31 | - |
| 23 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.58 | - |
| 22 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.23 | - |
| 21 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.69 | - |
| 20 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.92 | - |
| 16 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.93 | - |
| 15 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.80 | - |
| 14 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.27 | - |
| 13 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.21 | - |
| 12 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.26 | - |
| 09 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.13 | - |
| 08 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.29 | - |
| 07 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.45 | - |
| *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.