Singapore markets open in 3 hours 41 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
58,399.66 -1,391.05 (-2.33%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Fidelity Advisor Freedom 2055 Z (FIJSX)
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 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 02 Jul 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 01 Jul 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 28 Jun 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 27 Jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 26 Jun 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 25 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 24 Jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 21 Jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 20 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 18 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 17 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 14 Jun 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 13 Jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 12 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 11 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 10 Jun 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 07 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 06 Jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 05 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 04 Jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 03 Jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 31 May 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 30 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 29 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 28 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 24 May 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 23 May 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 22 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 20 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 17 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 16 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 15 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 14 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 13 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 10 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 10 May 2024 | 0 Dividend | |||||
| 10 May 2024 | 0.025 Capital gain | |||||
| 09 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.41 | - |
| 08 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.34 | - |
| 07 May 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.36 | - |
| 06 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.34 | - |
| 03 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.21 | - |
| 02 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.06 | - |
| 01 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.90 | - |
| 30 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | - |
| 29 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.11 | - |
| 26 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.07 | - |
| 25 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.95 | - |
| 24 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.02 | - |
| 23 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.04 | - |
| 22 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.86 | - |
| 19 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
| 18 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.82 | - |
| 17 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.84 | - |
| 16 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.87 | - |
| 15 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | - |
| 12 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.07 | - |
| 11 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.29 | - |
| 10 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.24 | - |
| 09 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.40 | - |
| 08 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.39 | - |
| 05 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.37 | - |
| 04 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.26 | - |
| 03 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.37 | - |
| 02 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.32 | - |
| 01 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.39 | - |
| 28 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.43 | - |
| 27 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | - |
| 26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.34 | - |
| 25 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.34 | - |
| 22 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.38 | - |
| 21 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.41 | - |
| 20 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.35 | - |
| 19 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.21 | - |
| 18 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.17 | - |
| 15 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.13 | - |
| 14 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.20 | - |
| 13 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.28 | - |
| 12 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.28 | - |
| 11 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.16 | - |
| 08 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.22 | - |
| 07 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.29 | - |
| 06 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.15 | - |
| 05 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.03 | - |
| 04 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.11 | - |
| 01 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.10 | - |
| 29 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.96 | - |
| 28 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.90 | - |
| 27 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.95 | - |
| 26 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.92 | - |
| 23 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | - |
| 22 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | - |
| 21 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.71 | - |
| 20 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.71 | - |
| 16 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | - |
| 15 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | - |
| 14 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.66 | - |
| 13 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
| *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.