Singapore markets close in 2 hours
Straits Times Index
3,319.06 +11.16 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,902.62 -292.98 (-1.53%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,566.38 -257.89 (-0.37%) CMC Crypto 200
1,513.38 +10.72 (+0.71%)
Fidelity U.S. Sustainability Index (FITLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM 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 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 21 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 20 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 17 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 16 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 15 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 14 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 13 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 10 May 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 09 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 08 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 07 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 06 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 03 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 02 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 01 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 30 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 29 Apr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 26 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 25 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 24 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 23 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 22 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 19 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 18 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 17 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 16 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 15 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 12 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 11 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 10 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 09 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 08 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 05 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 04 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 03 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 02 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 01 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 28 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 27 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 26 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 25 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 22 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 21 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 20 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 19 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 18 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 15 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 14 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 13 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 11 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 08 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 07 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 06 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 05 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 04 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 01 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 29 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 28 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 27 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 26 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 23 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 22 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 21 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 20 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 16 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 15 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 14 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 13 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 09 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 08 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 07 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 06 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 05 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 02 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 01 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 31 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 30 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 29 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 26 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 25 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 24 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 22 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 19 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 18 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 17 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 16 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 12 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 11 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 10 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 09 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 08 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 05 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 04 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 03 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 02 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 29 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| *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.