Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,324.92 -1.36 (-0.04%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,072.86 -0.04 (-0.00%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,949.10 +382.14 (+0.62%) CMC Crypto 200
1,283.83 +34.71 (+2.78%)
Fidelity Water Sustainability (FLOWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 24 Jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 21 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 20 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 18 Jun 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 17 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 14 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 13 Jun 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 12 Jun 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 11 Jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 10 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 07 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 06 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 Jun 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 04 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 03 Jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 31 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 30 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 29 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 28 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 24 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 23 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 22 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 21 May 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 20 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 17 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 16 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 15 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 14 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 13 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 10 May 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 09 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 08 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 07 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 06 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 03 May 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 02 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 01 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 30 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 29 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 26 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 25 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 24 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 23 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 22 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 19 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 18 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 17 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 15 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 12 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 11 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 10 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 09 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 08 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 05 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 04 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 03 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 02 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 01 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 28 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 26 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 25 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 22 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 21 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 20 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 18 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 15 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 14 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 13 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 12 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 08 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 07 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 06 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 05 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 04 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 01 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 29 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 28 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 27 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 26 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 23 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 22 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 21 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 20 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 14 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 13 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 12 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 09 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 08 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 07 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 06 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 05 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 02 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 01 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| *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.