Singapore markets close in 41 minutes
Straits Times Index
3,319.08 +11.18 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,868.76 -326.84 (-1.70%) FTSE 100
8,359.11 -11.22 (-0.13%) Bitcoin USD
69,804.47 -114.95 (-0.16%) CMC Crypto 200
1,519.89 +17.23 (+1.15%)
Fidelity Advisor Europe M (FHJVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 21 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 20 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 17 May 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 16 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 15 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 14 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 10 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 09 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 08 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 07 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 06 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 03 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 02 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 01 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 30 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 29 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 26 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 25 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 24 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 23 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 22 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 19 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 18 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 16 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 15 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 12 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 11 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 10 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 09 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 08 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 05 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 04 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 03 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 02 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 01 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 28 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 27 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 26 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 25 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 21 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 20 Mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 19 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 18 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 15 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 14 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 13 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 12 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 11 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 08 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 07 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 06 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 05 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 04 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 01 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 29 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 28 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 27 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 26 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 23 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 22 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 21 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 20 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 16 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 15 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 14 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 13 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 12 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 09 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 08 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 07 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 06 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 05 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 02 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 01 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 31 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 30 Jan 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 29 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 26 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 25 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 24 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 23 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 22 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 19 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 18 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 17 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 16 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 12 Jan 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 11 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 10 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 09 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 08 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 05 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 04 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 03 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 02 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 29 Dec 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| *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.