Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,160.96 -2,082.60 (-3.46%) CMC Crypto 200
1,213.32 -47.87 (-3.79%)
Fidelity Advisor Gold Z (FIJDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 02 Jul 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 01 Jul 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 28 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 27 Jun 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 26 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 25 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 24 Jun 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 21 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 20 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 18 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 17 Jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 14 Jun 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 13 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 12 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 10 Jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 07 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 06 Jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 05 Jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 04 Jun 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 03 Jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 31 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 30 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 29 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 28 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 24 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 23 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 22 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 21 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 20 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 17 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 16 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 15 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 14 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 13 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 10 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 09 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 08 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 07 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 06 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 03 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 02 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 01 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 30 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 29 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 26 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 25 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 24 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 23 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 22 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 19 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 18 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 17 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 16 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 15 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 12 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 12 Apr 2024 | 0.049 Dividend | |||||
| 11 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.25 | - |
| 10 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.90 | - |
| 09 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.18 | - |
| 08 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.91 | - |
| 05 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.08 | - |
| 04 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.45 | - |
| 03 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.77 | - |
| 02 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.20 | - |
| 01 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.98 | - |
| 28 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.64 | - |
| 27 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.14 | - |
| 26 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.45 | - |
| 25 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.47 | - |
| 22 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.38 | - |
| 21 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.69 | - |
| 20 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.75 | - |
| 19 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.05 | - |
| 18 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.47 | - |
| 15 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.58 | - |
| 14 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.59 | - |
| 13 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.82 | - |
| 12 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.38 | - |
| 11 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.70 | - |
| 08 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.51 | - |
| 07 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.45 | - |
| 06 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.14 | - |
| 05 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.77 | - |
| 04 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.55 | - |
| 01 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.75 | - |
| 29 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.12 | - |
| 28 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.71 | - |
| 27 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.82 | - |
| 26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | - |
| 23 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.24 | - |
| 22 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.87 | - |
| 21 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | - |
| 20 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.59 | - |
| 16 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.61 | - |
| 15 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | - |
| 14 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.92 | - |
| 13 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.85 | - |
| 12 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.95 | - |
| *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.